Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.82 | 21.14 | 20.82 | 21.14 | 208,160 | +0.19(+0.92%) |
May 27, 2005 | 21.06 | 21.29 | 20.90 | 20.95 | 78,840 | -0.12(-0.55%) |
May 26, 2005 | 21.01 | 21.14 | 20.95 | 21.06 | 154,689 | +0.05(+0.26%) |
May 25, 2005 | 21.29 | 21.29 | 20.95 | 21.01 | 128,669 | -0.28(-1.34%) |
May 24, 2005 | 21.25 | 21.45 | 21.21 | 21.29 | 171,212 | -0.12(-0.54%) |
May 23, 2005 | 20.46 | 21.43 | 20.46 | 21.41 | 391,732 | +0.95(+4.62%) |
May 20, 2005 | 20.38 | 20.52 | 20.30 | 20.46 | 222,081 | +0.13(+0.64%) |
May 19, 2005 | 20.41 | 20.52 | 20.27 | 20.33 | 205,038 | -0.08(-0.38%) |
May 18, 2005 | 20.39 | 20.49 | 20.32 | 20.41 | 254,736 | +0.06(+0.30%) |
May 17, 2005 | 20.14 | 20.38 | 20.10 | 20.35 | 263,973 | +0.17(+0.84%) |
May 16, 2005 | 19.42 | 20.31 | 19.42 | 20.18 | 102,779 | +0.71(+3.63%) |
May 13, 2005 | 19.60 | 20.02 | 19.29 | 19.47 | 107,072 | -0.15(-0.74%) |
May 12, 2005 | 19.98 | 20.20 | 19.53 | 19.62 | 106,422 | -0.34(-1.69%) |
May 11, 2005 | 20.06 | 20.10 | 19.83 | 19.95 | 196,321 | -0.02(-0.12%) |
May 10, 2005 | 20.11 | 20.11 | 19.64 | 19.98 | 112,276 | -0.16(-0.80%) |
May 09, 2005 | 20.10 | 20.29 | 19.98 | 20.14 | 176,806 | +0.16(+0.81%) |
May 06, 2005 | 20.02 | 20.05 | 19.72 | 19.98 | 85,736 | +0.03(+0.15%) |
May 05, 2005 | 19.94 | 20.06 | 19.68 | 19.95 | 84,435 | -0.02(-0.12%) |
May 04, 2005 | 19.60 | 20.13 | 19.60 | 19.97 | 151,046 | +0.37(+1.88%) |
May 03, 2005 | 19.75 | 19.88 | 19.52 | 19.60 | 125,416 | -0.28(-1.39%) |
May 02, 2005 | 20.02 | 20.06 | 19.75 | 19.88 | 157,941 | -0.01(-0.04%) |
Apr 29, 2005 | 19.39 | 19.91 | 19.14 | 19.88 | 180,839 | +0.51(+2.62%) |
Apr 28, 2005 | 19.58 | 19.58 | 19.12 | 19.38 | 87,817 | -0.18(-0.94%) |
Apr 27, 2005 | 19.88 | 19.88 | 19.48 | 19.56 | 111,105 | -0.45(-2.23%) |
Apr 26, 2005 | 19.97 | 20.25 | 19.87 | 20.01 | 251,874 | +0.04(+0.19%) |
Apr 25, 2005 | 20.05 | 20.25 | 19.88 | 19.97 | 308,988 | -0.08(-0.42%) |
Apr 22, 2005 | 20.02 | 20.12 | 19.86 | 20.05 | 463,677 | +0.09(+0.46%) |
Apr 21, 2005 | 19.63 | 20.29 | 19.56 | 19.96 | 261,892 | +0.33(+1.68%) |
Apr 20, 2005 | 19.56 | 19.81 | 19.40 | 19.63 | 317,965 | +0.22(+1.15%) |
Apr 19, 2005 | 18.91 | 19.55 | 18.91 | 19.41 | 441,690 | +0.52(+2.73%) |
Apr 18, 2005 | 20.71 | 20.71 | 18.38 | 18.89 | 322,779 | +0.05(+0.29%) |
Apr 15, 2005 | 18.45 | 18.91 | 18.45 | 18.84 | 401,099 | -0.18(-0.97%) |
Apr 14, 2005 | 19.83 | 19.85 | 18.95 | 19.02 | 213,755 | -0.65(-3.32%) |
Apr 13, 2005 | 19.98 | 20.00 | 19.58 | 19.68 | 147,403 | -0.30(-1.50%) |
Apr 12, 2005 | 20.14 | 20.18 | 19.53 | 19.98 | 169,000 | -0.16(-0.80%) |
Apr 11, 2005 | 20.21 | 20.29 | 19.97 | 20.14 | 266,055 | -0.02(-0.08%) |
Apr 08, 2005 | 20.33 | 20.33 | 20.11 | 20.15 | 110,975 | -0.02(-0.11%) |
Apr 07, 2005 | 20.10 | 20.31 | 20.08 | 20.18 | 78,710 | +0.02(+0.08%) |
Apr 06, 2005 | 20.03 | 20.22 | 20.03 | 20.16 | 104,080 | +0.05(+0.27%) |
Apr 05, 2005 | 19.83 | 20.18 | 19.83 | 20.11 | 200,224 | +0.16(+0.81%) |
Apr 04, 2005 | 19.72 | 20.32 | 19.69 | 19.95 | 377,031 | +0.22(+1.13%) |
Apr 01, 2005 | 19.41 | 19.87 | 19.35 | 19.72 | 174,985 | +0.32(+1.62%) |
Mar 31, 2005 | 19.43 | 19.55 | 19.18 | 19.41 | 183,701 | -0.02(-0.12%) |
Mar 30, 2005 | 19.35 | 19.58 | 19.35 | 19.43 | 149,615 | +0.00(+0.00%) |
Mar 29, 2005 | 19.63 | 19.63 | 19.42 | 19.43 | 204,517 | -0.39(-1.98%) |
Mar 28, 2005 | 19.50 | 19.91 | 19.50 | 19.82 | 194,109 | +0.28(+1.42%) |
Mar 24, 2005 | 19.56 | 19.60 | 19.45 | 19.55 | 177,326 | +0.00(+0.00%) |
Mar 23, 2005 | 19.31 | 19.60 | 19.29 | 19.55 | 329,023 | +0.18(+0.91%) |
Mar 22, 2005 | 19.37 | 19.45 | 19.26 | 19.37 | 304,304 | +0.02(+0.08%) |
Mar 21, 2005 | 19.41 | 19.44 | 19.29 | 19.35 | 316,404 | -0.06(-0.32%) |
Mar 18, 2005 | 19.45 | 19.52 | 19.29 | 19.42 | 391,862 | -0.05(-0.28%) |
Mar 17, 2005 | 19.10 | 19.68 | 19.06 | 19.47 | 1,189,898 | +0.42(+2.22%) |
Mar 16, 2005 | 19.06 | 19.21 | 19.02 | 19.05 | 191,637 | -0.09(-0.48%) |
Mar 15, 2005 | 19.14 | 19.37 | 19.06 | 19.14 | 278,414 | -0.01(-0.04%) |
Mar 14, 2005 | 18.45 | 19.22 | 18.45 | 19.15 | 370,005 | +0.49(+2.64%) |
Mar 11, 2005 | 18.68 | 18.75 | 18.37 | 18.65 | 216,487 | +0.02(+0.08%) |
Mar 10, 2005 | 18.91 | 19.10 | 18.36 | 18.64 | 515,197 | +0.23(+1.25%) |
Mar 09, 2005 | 18.43 | 18.62 | 18.32 | 18.41 | 155,860 | -0.02(-0.12%) |
Mar 08, 2005 | 18.79 | 18.79 | 18.42 | 18.43 | 158,332 | -0.36(-1.92%) |
Mar 07, 2005 | 18.56 | 18.95 | 18.37 | 18.79 | 166,138 | +0.18(+0.99%) |
Mar 04, 2005 | 18.72 | 18.75 | 18.60 | 18.61 | 115,268 | -0.10(-0.53%) |
Mar 03, 2005 | 18.75 | 18.80 | 18.60 | 18.71 | 100,567 | -0.01(-0.04%) |
Mar 02, 2005 | 18.68 | 18.84 | 18.63 | 18.72 | 207,640 | -0.08(-0.41%) |