Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.77 | 19.77 | 19.53 | 19.62 | 140,837 | -0.22(-1.09%) |
May 27, 2005 | 19.89 | 19.91 | 19.68 | 19.84 | 202,554 | -0.07(-0.34%) |
May 26, 2005 | 19.73 | 19.97 | 19.73 | 19.91 | 184,213 | +0.22(+1.10%) |
May 25, 2005 | 19.91 | 19.91 | 19.50 | 19.69 | 277,792 | -0.25(-1.24%) |
May 24, 2005 | 19.94 | 20.06 | 19.87 | 19.94 | 430,410 | +0.00(+0.00%) |
May 23, 2005 | 19.92 | 20.12 | 19.82 | 19.94 | 229,864 | +0.03(+0.15%) |
May 20, 2005 | 19.97 | 20.00 | 19.76 | 19.91 | 157,036 | -0.09(-0.45%) |
May 19, 2005 | 20.08 | 20.13 | 19.91 | 20.00 | 188,363 | -0.03(-0.15%) |
May 18, 2005 | 19.64 | 20.21 | 19.61 | 20.03 | 231,069 | +0.48(+2.45%) |
May 17, 2005 | 19.36 | 19.59 | 19.27 | 19.55 | 175,109 | +0.16(+0.81%) |
May 16, 2005 | 18.94 | 19.39 | 18.94 | 19.39 | 176,046 | +0.36(+1.88%) |
May 13, 2005 | 19.21 | 19.30 | 18.79 | 19.03 | 179,259 | -0.12(-0.62%) |
May 12, 2005 | 19.51 | 19.66 | 19.10 | 19.15 | 242,850 | -0.34(-1.76%) |
May 11, 2005 | 19.56 | 19.59 | 19.35 | 19.50 | 201,349 | +0.07(+0.35%) |
May 10, 2005 | 19.68 | 19.76 | 19.33 | 19.43 | 153,823 | -0.45(-2.25%) |
May 09, 2005 | 19.79 | 19.88 | 19.59 | 19.88 | 211,122 | +0.19(+0.99%) |
May 06, 2005 | 19.82 | 19.92 | 19.59 | 19.68 | 174,975 | +0.05(+0.27%) |
May 05, 2005 | 19.87 | 19.88 | 19.56 | 19.63 | 160,784 | -0.20(-1.02%) |
May 04, 2005 | 19.53 | 19.86 | 19.51 | 19.83 | 254,899 | +0.44(+2.27%) |
May 03, 2005 | 19.29 | 19.50 | 19.23 | 19.39 | 264,806 | +0.10(+0.54%) |
May 02, 2005 | 19.16 | 19.35 | 19.06 | 19.29 | 449,287 | +0.16(+0.86%) |
Apr 29, 2005 | 19.34 | 19.48 | 18.91 | 19.12 | 527,336 | -0.19(-0.97%) |
Apr 28, 2005 | 19.44 | 19.64 | 19.25 | 19.31 | 453,169 | -0.13(-0.65%) |
Apr 27, 2005 | 19.53 | 19.53 | 19.06 | 19.44 | 620,915 | -0.19(-0.95%) |
Apr 26, 2005 | 19.78 | 20.35 | 19.48 | 19.62 | 568,302 | -0.16(-0.79%) |
Apr 25, 2005 | 19.83 | 19.91 | 19.62 | 19.78 | 314,741 | +0.12(+0.61%) |
Apr 22, 2005 | 19.93 | 20.00 | 19.31 | 19.66 | 299,346 | -0.38(-1.90%) |
Apr 21, 2005 | 19.53 | 20.04 | 19.53 | 20.04 | 308,315 | +0.60(+3.07%) |
Apr 20, 2005 | 19.65 | 19.73 | 19.44 | 19.44 | 409,392 | -0.19(-0.95%) |
Apr 19, 2005 | 19.51 | 19.63 | 19.34 | 19.63 | 455,579 | +0.15(+0.77%) |
Apr 18, 2005 | 19.89 | 19.91 | 19.39 | 19.48 | 429,607 | -0.43(-2.14%) |
Apr 15, 2005 | 19.78 | 19.94 | 19.68 | 19.91 | 672,056 | +0.13(+0.64%) |
Apr 14, 2005 | 20.36 | 20.38 | 19.73 | 19.78 | 351,825 | -0.58(-2.86%) |
Apr 13, 2005 | 20.62 | 20.62 | 20.30 | 20.36 | 382,215 | -0.28(-1.34%) |
Apr 12, 2005 | 20.53 | 20.64 | 20.36 | 20.64 | 2,486,475 | +0.11(+0.55%) |
Apr 11, 2005 | 20.51 | 20.56 | 20.38 | 20.53 | 233,881 | +0.03(+0.15%) |
Apr 08, 2005 | 20.58 | 20.59 | 20.35 | 20.50 | 232,943 | -0.10(-0.47%) |
Apr 07, 2005 | 20.45 | 20.67 | 20.45 | 20.59 | 487,441 | +0.02(+0.11%) |
Apr 06, 2005 | 20.71 | 20.72 | 20.54 | 20.57 | 424,118 | -0.08(-0.40%) |
Apr 05, 2005 | 20.68 | 20.74 | 20.58 | 20.65 | 482,220 | -0.02(-0.11%) |
Apr 04, 2005 | 20.95 | 20.95 | 20.57 | 20.68 | 590,526 | -0.28(-1.32%) |
Apr 01, 2005 | 21.66 | 21.70 | 20.88 | 20.95 | 485,031 | -0.55(-2.57%) |
Mar 31, 2005 | 21.51 | 21.57 | 21.38 | 21.50 | 300,283 | +0.06(+0.28%) |
Mar 30, 2005 | 20.91 | 21.48 | 20.91 | 21.45 | 317,955 | +0.54(+2.57%) |
Mar 29, 2005 | 21.32 | 21.42 | 20.86 | 20.91 | 288,636 | -0.40(-1.89%) |
Mar 28, 2005 | 21.36 | 21.39 | 21.22 | 21.31 | 210,854 | +0.02(+0.11%) |
Mar 24, 2005 | 21.36 | 21.43 | 21.21 | 21.29 | 198,270 | +0.07(+0.32%) |
Mar 23, 2005 | 21.51 | 21.57 | 21.15 | 21.22 | 308,851 | -0.34(-1.59%) |
Mar 22, 2005 | 21.69 | 21.88 | 21.50 | 21.56 | 294,526 | -0.10(-0.45%) |
Mar 21, 2005 | 21.92 | 21.92 | 21.65 | 21.66 | 217,682 | -0.26(-1.19%) |
Mar 18, 2005 | 21.92 | 21.97 | 21.53 | 21.92 | 641,131 | +0.12(+0.55%) |
Mar 17, 2005 | 22.12 | 22.15 | 21.68 | 21.80 | 287,163 | -0.28(-1.25%) |
Mar 16, 2005 | 22.24 | 22.33 | 21.74 | 22.08 | 344,596 | -0.16(-0.71%) |
Mar 15, 2005 | 22.48 | 22.48 | 22.18 | 22.24 | 204,696 | -0.12(-0.53%) |
Mar 14, 2005 | 22.22 | 22.51 | 22.13 | 22.36 | 216,611 | +0.18(+0.81%) |
Mar 11, 2005 | 22.07 | 22.33 | 22.01 | 22.18 | 242,181 | +0.04(+0.17%) |
Mar 10, 2005 | 22.30 | 22.37 | 22.01 | 22.14 | 351,156 | -0.08(-0.37%) |
Mar 09, 2005 | 22.44 | 22.46 | 22.19 | 22.22 | 339,910 | -0.22(-0.97%) |
Mar 08, 2005 | 22.47 | 22.82 | 22.33 | 22.44 | 291,849 | -0.14(-0.63%) |
Mar 07, 2005 | 22.56 | 22.67 | 22.41 | 22.58 | 124,772 | -0.07(-0.33%) |
Mar 04, 2005 | 22.33 | 22.72 | 22.25 | 22.66 | 288,903 | +0.31(+1.37%) |
Mar 03, 2005 | 22.36 | 22.41 | 22.17 | 22.35 | 232,810 | -0.01(-0.03%) |
Mar 02, 2005 | 22.36 | 22.41 | 22.01 | 22.36 | 289,305 | +0.00(+0.00%) |