Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.38 | 20.45 | 20.12 | 20.35 | 385,600 | -0.10(-0.49%) |
May 27, 2005 | 20.51 | 20.60 | 20.20 | 20.45 | 301,000 | -0.11(-0.51%) |
May 26, 2005 | 20.07 | 20.59 | 20.07 | 20.55 | 355,600 | +0.57(+2.85%) |
May 25, 2005 | 19.90 | 20.20 | 19.68 | 19.98 | 237,600 | -0.16(-0.82%) |
May 24, 2005 | 20.34 | 20.35 | 19.64 | 20.15 | 514,200 | -0.32(-1.56%) |
May 23, 2005 | 20.50 | 20.60 | 20.41 | 20.47 | 353,200 | -0.05(-0.27%) |
May 20, 2005 | 20.84 | 20.84 | 20.34 | 20.52 | 407,800 | -0.32(-1.54%) |
May 19, 2005 | 20.57 | 20.84 | 20.43 | 20.84 | 586,400 | +0.38(+1.86%) |
May 18, 2005 | 20.05 | 20.48 | 19.95 | 20.46 | 772,800 | +0.50(+2.48%) |
May 17, 2005 | 20.10 | 20.25 | 19.82 | 19.97 | 255,600 | -0.12(-0.62%) |
May 16, 2005 | 19.65 | 20.18 | 19.57 | 20.09 | 436,800 | +0.45(+2.26%) |
May 13, 2005 | 19.90 | 20.00 | 19.43 | 19.65 | 384,200 | -0.30(-1.50%) |
May 12, 2005 | 19.61 | 20.15 | 19.55 | 19.95 | 599,800 | +0.31(+1.58%) |
May 11, 2005 | 19.64 | 19.75 | 19.61 | 19.64 | 459,800 | -0.05(-0.25%) |
May 10, 2005 | 19.55 | 19.82 | 19.40 | 19.69 | 438,000 | +0.14(+0.74%) |
May 09, 2005 | 19.88 | 19.90 | 19.41 | 19.55 | 897,600 | -0.34(-1.73%) |
May 06, 2005 | 18.36 | 19.95 | 18.34 | 19.89 | 1,620,000 | +1.61(+8.81%) |
May 05, 2005 | 21.39 | 21.39 | 18.07 | 18.28 | 2,369,200 | -3.11(-14.54%) |
May 04, 2005 | 21.46 | 21.50 | 21.17 | 21.39 | 311,200 | -0.08(-0.37%) |
May 03, 2005 | 21.11 | 21.52 | 20.95 | 21.47 | 492,600 | +0.36(+1.73%) |
May 02, 2005 | 21.39 | 21.57 | 21.00 | 21.11 | 482,000 | -0.28(-1.31%) |
Apr 29, 2005 | 21.07 | 21.48 | 21.00 | 21.39 | 397,400 | +0.32(+1.52%) |
Apr 28, 2005 | 21.16 | 21.21 | 20.80 | 21.07 | 404,200 | -0.10(-0.47%) |
Apr 27, 2005 | 21.07 | 21.50 | 20.95 | 21.16 | 478,800 | +0.10(+0.47%) |
Apr 26, 2005 | 21.47 | 21.48 | 21.02 | 21.07 | 259,000 | -0.40(-1.86%) |
Apr 25, 2005 | 21.48 | 21.88 | 21.32 | 21.46 | 311,200 | -0.02(-0.07%) |
Apr 22, 2005 | 21.38 | 21.57 | 21.27 | 21.48 | 282,400 | +0.07(+0.33%) |
Apr 21, 2005 | 21.18 | 21.43 | 20.91 | 21.41 | 389,600 | +0.36(+1.69%) |
Apr 20, 2005 | 21.18 | 21.42 | 20.95 | 21.05 | 574,200 | -0.21(-1.01%) |
Apr 19, 2005 | 21.01 | 21.52 | 21.00 | 21.27 | 444,200 | +0.27(+1.29%) |
Apr 18, 2005 | 20.89 | 21.12 | 20.55 | 21.00 | 735,200 | +0.07(+0.33%) |
Apr 15, 2005 | 21.23 | 21.41 | 20.79 | 20.93 | 377,200 | -0.37(-1.74%) |
Apr 14, 2005 | 21.50 | 21.50 | 21.27 | 21.30 | 306,400 | -0.09(-0.44%) |
Apr 13, 2005 | 21.73 | 21.77 | 21.31 | 21.39 | 329,400 | -0.27(-1.22%) |
Apr 12, 2005 | 20.93 | 21.74 | 20.82 | 21.66 | 710,200 | +0.75(+3.59%) |
Apr 11, 2005 | 20.95 | 21.07 | 20.82 | 20.91 | 396,600 | +0.00(+0.02%) |
Apr 08, 2005 | 21.11 | 21.14 | 20.68 | 20.91 | 401,400 | -0.20(-0.92%) |
Apr 07, 2005 | 21.18 | 21.21 | 20.98 | 21.10 | 255,400 | -0.01(-0.05%) |
Apr 06, 2005 | 21.07 | 21.40 | 21.04 | 21.11 | 451,400 | +0.09(+0.43%) |
Apr 05, 2005 | 20.82 | 21.12 | 20.80 | 21.02 | 397,400 | +0.25(+1.18%) |
Apr 04, 2005 | 20.59 | 20.86 | 20.30 | 20.77 | 510,200 | +0.06(+0.31%) |
Apr 01, 2005 | 21.10 | 21.27 | 20.55 | 20.71 | 578,400 | -0.37(-1.76%) |
Mar 31, 2005 | 21.41 | 21.50 | 21.05 | 21.08 | 439,000 | -0.33(-1.54%) |
Mar 30, 2005 | 21.12 | 21.48 | 21.12 | 21.41 | 332,200 | +0.36(+1.69%) |
Mar 29, 2005 | 21.60 | 21.70 | 20.97 | 21.05 | 474,200 | -0.42(-1.96%) |
Mar 28, 2005 | 21.52 | 21.66 | 21.45 | 21.48 | 348,600 | -0.01(-0.05%) |
Mar 24, 2005 | 21.39 | 21.68 | 21.32 | 21.48 | 262,200 | +0.24(+1.13%) |
Mar 23, 2005 | 21.54 | 21.65 | 21.24 | 21.25 | 365,400 | -0.29(-1.35%) |
Mar 22, 2005 | 21.46 | 21.79 | 21.43 | 21.54 | 592,200 | +0.20(+0.91%) |
Mar 21, 2005 | 21.25 | 21.45 | 21.00 | 21.34 | 589,000 | +0.28(+1.33%) |
Mar 18, 2005 | 21.02 | 21.60 | 20.87 | 21.06 | 867,400 | +0.18(+0.86%) |
Mar 17, 2005 | 20.68 | 21.05 | 20.68 | 20.88 | 407,800 | +0.22(+1.09%) |
Mar 16, 2005 | 20.91 | 20.91 | 20.07 | 20.66 | 497,000 | -0.38(-1.78%) |
Mar 15, 2005 | 21.32 | 21.42 | 21.01 | 21.03 | 270,600 | -0.17(-0.80%) |
Mar 14, 2005 | 21.00 | 21.30 | 20.80 | 21.20 | 391,200 | +0.25(+1.19%) |
Mar 11, 2005 | 21.23 | 21.48 | 20.93 | 20.95 | 334,800 | -0.23(-1.11%) |
Mar 10, 2005 | 21.41 | 21.61 | 21.12 | 21.18 | 498,600 | -0.13(-0.61%) |
Mar 09, 2005 | 21.80 | 21.85 | 21.32 | 21.32 | 896,200 | -0.54(-2.47%) |
Mar 08, 2005 | 22.40 | 22.50 | 21.77 | 21.86 | 621,400 | -0.47(-2.11%) |
Mar 07, 2005 | 22.12 | 22.61 | 21.24 | 22.32 | 1,096,400 | +1.11(+5.26%) |
Mar 04, 2005 | 21.00 | 21.44 | 21.00 | 21.21 | 598,400 | +0.59(+2.84%) |
Mar 03, 2005 | 20.88 | 20.88 | 20.50 | 20.62 | 438,000 | +0.04(+0.17%) |
Mar 02, 2005 | 20.68 | 20.73 | 20.52 | 20.59 | 496,400 | -0.07(-0.34%) |