Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.21 | 23.92 | 23.18 | 23.90 | 373,154 | +0.79(+3.44%) |
May 27, 2005 | 22.90 | 23.32 | 22.68 | 23.11 | 188,899 | +0.21(+0.93%) |
May 26, 2005 | 22.53 | 23.09 | 22.38 | 22.90 | 704,520 | +0.59(+2.65%) |
May 25, 2005 | 22.08 | 22.39 | 21.89 | 22.30 | 432,384 | +0.23(+1.04%) |
May 24, 2005 | 20.97 | 22.49 | 20.93 | 22.08 | 630,342 | +1.55(+7.53%) |
May 23, 2005 | 20.31 | 20.73 | 20.31 | 20.53 | 271,910 | +0.26(+1.31%) |
May 20, 2005 | 20.27 | 20.42 | 19.96 | 20.27 | 138,729 | +0.00(+0.00%) |
May 19, 2005 | 20.31 | 20.44 | 20.17 | 20.27 | 205,999 | -0.03(-0.13%) |
May 18, 2005 | 19.96 | 20.49 | 19.88 | 20.29 | 294,786 | +0.56(+2.82%) |
May 17, 2005 | 20.27 | 20.27 | 19.73 | 19.74 | 195,693 | -0.51(-2.53%) |
May 16, 2005 | 20.53 | 20.57 | 20.16 | 20.25 | 189,691 | -0.24(-1.16%) |
May 13, 2005 | 21.69 | 21.78 | 20.14 | 20.49 | 206,226 | -1.20(-5.54%) |
May 12, 2005 | 22.17 | 22.52 | 21.63 | 21.69 | 169,306 | -0.48(-2.15%) |
May 11, 2005 | 22.86 | 22.90 | 21.72 | 22.16 | 260,245 | -0.70(-3.05%) |
May 10, 2005 | 23.34 | 23.34 | 22.76 | 22.86 | 105,887 | -0.57(-2.41%) |
May 09, 2005 | 22.78 | 23.43 | 22.74 | 23.43 | 73,271 | +0.71(+3.11%) |
May 06, 2005 | 22.96 | 23.03 | 22.65 | 22.72 | 127,291 | -0.13(-0.58%) |
May 05, 2005 | 23.09 | 23.12 | 22.64 | 22.85 | 155,264 | -0.31(-1.33%) |
May 04, 2005 | 23.09 | 23.28 | 22.98 | 23.16 | 114,154 | +0.11(+0.46%) |
May 03, 2005 | 22.38 | 23.50 | 22.34 | 23.06 | 151,526 | +0.69(+3.08%) |
May 02, 2005 | 22.30 | 22.43 | 22.08 | 22.37 | 74,177 | +0.16(+0.72%) |
Apr 29, 2005 | 22.16 | 22.48 | 21.94 | 22.21 | 115,174 | +0.11(+0.52%) |
Apr 28, 2005 | 22.83 | 23.09 | 22.00 | 22.09 | 177,234 | -0.73(-3.21%) |
Apr 27, 2005 | 22.60 | 23.00 | 22.13 | 22.83 | 195,467 | +0.05(+0.23%) |
Apr 26, 2005 | 23.05 | 23.11 | 22.69 | 22.77 | 125,366 | -0.32(-1.38%) |
Apr 25, 2005 | 23.27 | 23.30 | 22.97 | 23.09 | 89,579 | -0.12(-0.53%) |
Apr 22, 2005 | 23.36 | 23.37 | 22.75 | 23.21 | 105,774 | -0.27(-1.17%) |
Apr 21, 2005 | 23.26 | 23.71 | 23.09 | 23.49 | 64,098 | +0.45(+1.95%) |
Apr 20, 2005 | 23.55 | 23.66 | 22.98 | 23.04 | 89,353 | -0.45(-1.92%) |
Apr 19, 2005 | 22.93 | 23.66 | 22.93 | 23.49 | 284,481 | +0.55(+2.39%) |
Apr 18, 2005 | 22.69 | 23.28 | 22.45 | 22.94 | 269,871 | +0.20(+0.89%) |
Apr 15, 2005 | 23.51 | 23.61 | 22.69 | 22.74 | 256,168 | -0.80(-3.41%) |
Apr 14, 2005 | 24.68 | 24.71 | 23.45 | 23.54 | 219,476 | -1.05(-4.27%) |
Apr 13, 2005 | 25.34 | 25.34 | 24.32 | 24.59 | 228,196 | -0.75(-2.96%) |
Apr 12, 2005 | 24.72 | 25.68 | 24.54 | 25.34 | 729,548 | +1.71(+7.25%) |
Apr 11, 2005 | 23.79 | 23.80 | 23.25 | 23.63 | 227,630 | -0.15(-0.63%) |
Apr 08, 2005 | 23.79 | 24.04 | 23.26 | 23.78 | 603,502 | +0.07(+0.30%) |
Apr 07, 2005 | 23.98 | 24.08 | 23.70 | 23.71 | 307,583 | -0.44(-1.83%) |
Apr 06, 2005 | 24.11 | 24.41 | 24.11 | 24.15 | 246,316 | +0.13(+0.55%) |
Apr 05, 2005 | 24.19 | 24.26 | 24.01 | 24.02 | 166,815 | -0.26(-1.09%) |
Apr 04, 2005 | 24.46 | 24.46 | 24.08 | 24.28 | 168,401 | -0.31(-1.26%) |
Apr 01, 2005 | 24.33 | 24.69 | 24.20 | 24.59 | 131,255 | +0.31(+1.27%) |
Mar 31, 2005 | 24.43 | 24.47 | 24.03 | 24.28 | 121,742 | -0.16(-0.65%) |
Mar 30, 2005 | 23.58 | 24.44 | 23.58 | 24.44 | 121,062 | +0.89(+3.79%) |
Mar 29, 2005 | 24.46 | 24.79 | 23.55 | 23.55 | 107,473 | -0.95(-3.89%) |
Mar 28, 2005 | 24.85 | 24.85 | 24.11 | 24.50 | 79,274 | -0.40(-1.60%) |
Mar 24, 2005 | 24.50 | 25.47 | 24.50 | 24.90 | 109,285 | +0.49(+1.99%) |
Mar 23, 2005 | 24.43 | 24.54 | 24.08 | 24.42 | 70,554 | -0.14(-0.58%) |
Mar 22, 2005 | 24.66 | 25.27 | 24.48 | 24.56 | 129,330 | -0.11(-0.43%) |
Mar 21, 2005 | 24.68 | 24.97 | 24.55 | 24.66 | 103,056 | -0.19(-0.75%) |
Mar 18, 2005 | 25.14 | 25.40 | 24.85 | 24.85 | 162,965 | -0.29(-1.16%) |
Mar 17, 2005 | 25.10 | 25.36 | 25.06 | 25.14 | 94,902 | +0.18(+0.71%) |
Mar 16, 2005 | 25.21 | 25.45 | 24.65 | 24.96 | 97,733 | -0.31(-1.22%) |
Mar 15, 2005 | 25.77 | 26.05 | 25.13 | 25.27 | 185,161 | -0.34(-1.31%) |
Mar 14, 2005 | 25.52 | 25.77 | 25.29 | 25.61 | 112,909 | -0.02(-0.07%) |
Mar 11, 2005 | 25.80 | 26.21 | 25.46 | 25.62 | 127,404 | -0.18(-0.68%) |
Mar 10, 2005 | 25.61 | 25.80 | 25.47 | 25.80 | 137,710 | +0.10(+0.38%) |
Mar 09, 2005 | 25.27 | 25.94 | 25.17 | 25.70 | 175,082 | +0.34(+1.32%) |
Mar 08, 2005 | 25.59 | 25.89 | 25.32 | 25.37 | 176,215 | -0.32(-1.24%) |
Mar 07, 2005 | 25.84 | 25.96 | 25.60 | 25.69 | 92,297 | -0.14(-0.55%) |
Mar 04, 2005 | 25.80 | 26.04 | 25.62 | 25.83 | 129,216 | +0.04(+0.17%) |
Mar 03, 2005 | 25.63 | 26.00 | 25.55 | 25.78 | 127,971 | +0.21(+0.83%) |
Mar 02, 2005 | 25.25 | 25.98 | 25.13 | 25.57 | 149,714 | +0.34(+1.33%) |