Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.05 | 21.42 | 21.05 | 21.11 | 29,400 | +0.06(+0.29%) |
May 27, 2005 | 20.95 | 21.10 | 20.91 | 21.05 | 39,800 | +0.17(+0.81%) |
May 26, 2005 | 20.82 | 21.01 | 20.82 | 20.88 | 42,200 | +0.16(+0.77%) |
May 25, 2005 | 20.87 | 21.00 | 20.72 | 20.72 | 21,400 | -0.21(-1.00%) |
May 24, 2005 | 21.00 | 21.06 | 20.79 | 20.93 | 29,100 | -0.07(-0.33%) |
May 23, 2005 | 20.80 | 21.06 | 20.65 | 21.00 | 59,300 | +0.09(+0.43%) |
May 20, 2005 | 20.99 | 21.05 | 20.90 | 20.91 | 50,200 | -0.08(-0.38%) |
May 19, 2005 | 21.10 | 21.16 | 20.95 | 20.99 | 35,900 | -0.21(-0.99%) |
May 18, 2005 | 20.99 | 21.43 | 20.99 | 21.20 | 26,000 | +0.21(+1.00%) |
May 17, 2005 | 21.00 | 21.05 | 20.98 | 20.99 | 19,000 | -0.09(-0.43%) |
May 16, 2005 | 20.80 | 21.08 | 20.80 | 21.08 | 26,300 | +0.31(+1.49%) |
May 13, 2005 | 20.90 | 21.04 | 20.75 | 20.77 | 29,100 | -0.36(-1.70%) |
May 12, 2005 | 21.64 | 21.68 | 20.95 | 21.13 | 19,400 | -0.51(-2.36%) |
May 11, 2005 | 22.02 | 22.05 | 21.60 | 21.64 | 16,200 | -0.23(-1.05%) |
May 10, 2005 | 22.35 | 22.35 | 21.80 | 21.87 | 19,200 | -0.48(-2.15%) |
May 09, 2005 | 22.40 | 22.70 | 22.23 | 22.35 | 21,900 | -0.04(-0.18%) |
May 06, 2005 | 22.50 | 22.52 | 22.06 | 22.39 | 21,200 | -0.01(-0.04%) |
May 05, 2005 | 21.57 | 22.54 | 21.57 | 22.40 | 97,100 | +0.90(+4.19%) |
May 04, 2005 | 20.75 | 21.70 | 20.71 | 21.50 | 119,300 | +0.51(+2.43%) |
May 03, 2005 | 20.16 | 21.14 | 20.15 | 20.99 | 92,600 | +0.58(+2.84%) |
May 02, 2005 | 19.97 | 20.85 | 19.86 | 20.41 | 96,700 | +0.41(+2.05%) |
Apr 29, 2005 | 20.66 | 20.77 | 19.85 | 20.00 | 90,100 | -0.68(-3.29%) |
Apr 28, 2005 | 21.10 | 21.12 | 20.68 | 20.68 | 30,700 | -0.47(-2.22%) |
Apr 27, 2005 | 21.02 | 21.53 | 21.02 | 21.15 | 31,300 | +0.10(+0.48%) |
Apr 26, 2005 | 21.70 | 21.95 | 20.97 | 21.05 | 43,900 | -0.45(-2.09%) |
Apr 25, 2005 | 21.56 | 21.61 | 21.45 | 21.50 | 27,300 | -0.09(-0.42%) |
Apr 22, 2005 | 21.38 | 21.62 | 21.26 | 21.59 | 41,600 | +0.16(+0.75%) |
Apr 21, 2005 | 21.25 | 21.70 | 21.25 | 21.43 | 40,500 | -0.07(-0.33%) |
Apr 20, 2005 | 22.10 | 22.20 | 21.31 | 21.50 | 35,300 | -0.53(-2.41%) |
Apr 19, 2005 | 21.58 | 22.09 | 21.53 | 22.03 | 32,500 | +0.53(+2.47%) |
Apr 18, 2005 | 21.50 | 21.73 | 21.30 | 21.50 | 32,800 | +0.00(+0.00%) |
Apr 15, 2005 | 21.42 | 21.60 | 21.30 | 21.50 | 31,100 | +0.09(+0.42%) |
Apr 14, 2005 | 21.35 | 21.84 | 21.20 | 21.41 | 38,800 | -0.11(-0.51%) |
Apr 13, 2005 | 21.82 | 21.84 | 21.49 | 21.52 | 14,600 | -0.40(-1.82%) |
Apr 12, 2005 | 21.50 | 21.92 | 21.39 | 21.92 | 16,200 | +0.41(+1.91%) |
Apr 11, 2005 | 21.44 | 21.70 | 21.40 | 21.51 | 15,100 | +0.02(+0.09%) |
Apr 08, 2005 | 22.09 | 22.15 | 21.43 | 21.49 | 26,900 | -0.65(-2.94%) |
Apr 07, 2005 | 21.95 | 22.19 | 21.81 | 22.14 | 19,700 | +0.32(+1.47%) |
Apr 06, 2005 | 22.16 | 22.20 | 21.26 | 21.82 | 44,400 | -0.27(-1.22%) |
Apr 05, 2005 | 21.82 | 22.10 | 21.82 | 22.09 | 27,400 | +0.29(+1.33%) |
Apr 04, 2005 | 21.25 | 21.80 | 21.25 | 21.80 | 25,000 | +0.50(+2.35%) |
Apr 01, 2005 | 21.89 | 22.04 | 21.15 | 21.30 | 48,500 | -0.60(-2.74%) |
Mar 31, 2005 | 21.72 | 21.90 | 21.51 | 21.90 | 29,200 | +0.18(+0.83%) |
Mar 30, 2005 | 21.76 | 21.80 | 21.35 | 21.72 | 29,900 | -0.08(-0.37%) |
Mar 29, 2005 | 22.29 | 22.44 | 21.78 | 21.80 | 22,900 | -0.41(-1.85%) |
Mar 28, 2005 | 21.83 | 22.52 | 21.78 | 22.21 | 45,800 | +0.33(+1.51%) |
Mar 24, 2005 | 21.63 | 21.97 | 21.63 | 21.88 | 31,600 | +0.25(+1.16%) |
Mar 23, 2005 | 22.12 | 22.22 | 21.60 | 21.63 | 31,300 | -0.69(-3.09%) |
Mar 22, 2005 | 22.45 | 22.52 | 22.25 | 22.32 | 25,400 | -0.28(-1.24%) |
Mar 21, 2005 | 22.70 | 22.84 | 22.35 | 22.60 | 33,500 | -0.40(-1.74%) |
Mar 18, 2005 | 23.43 | 23.50 | 22.70 | 23.00 | 60,100 | -0.35(-1.50%) |
Mar 17, 2005 | 23.42 | 23.46 | 23.25 | 23.35 | 17,900 | -0.05(-0.21%) |
Mar 16, 2005 | 23.05 | 23.49 | 23.05 | 23.40 | 29,800 | +0.30(+1.30%) |
Mar 15, 2005 | 23.26 | 23.39 | 23.05 | 23.10 | 63,600 | -0.22(-0.94%) |
Mar 14, 2005 | 23.31 | 23.46 | 23.25 | 23.32 | 21,000 | -0.06(-0.26%) |
Mar 11, 2005 | 23.40 | 23.54 | 23.30 | 23.38 | 30,000 | -0.10(-0.43%) |
Mar 10, 2005 | 23.35 | 23.69 | 23.27 | 23.48 | 62,400 | +0.13(+0.56%) |
Mar 09, 2005 | 24.16 | 24.24 | 23.30 | 23.35 | 104,500 | -0.84(-3.47%) |
Mar 08, 2005 | 24.27 | 24.33 | 24.00 | 24.19 | 22,400 | -0.18(-0.74%) |
Mar 07, 2005 | 24.49 | 24.55 | 24.22 | 24.37 | 34,900 | +0.13(+0.54%) |
Mar 04, 2005 | 24.15 | 24.44 | 24.11 | 24.24 | 33,200 | +0.19(+0.79%) |
Mar 03, 2005 | 24.05 | 24.25 | 24.01 | 24.05 | 41,600 | -0.10(-0.41%) |
Mar 02, 2005 | 24.10 | 24.33 | 24.09 | 24.15 | 23,500 | +0.05(+0.21%) |