Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.76 | 22.76 | 21.49 | 22.45 | 102,181 | -0.17(-0.77%) |
May 27, 2005 | 21.73 | 23.51 | 21.73 | 22.62 | 155,470 | +0.91(+4.19%) |
May 26, 2005 | 21.24 | 21.74 | 21.23 | 21.71 | 56,367 | +0.36(+1.70%) |
May 25, 2005 | 21.65 | 22.29 | 21.24 | 21.35 | 34,474 | -0.60(-2.73%) |
May 24, 2005 | 21.93 | 22.38 | 21.72 | 21.95 | 57,730 | +0.10(+0.45%) |
May 23, 2005 | 21.89 | 21.92 | 21.71 | 21.85 | 65,716 | +0.02(+0.10%) |
May 20, 2005 | 21.85 | 21.89 | 21.76 | 21.83 | 15,643 | -0.02(-0.10%) |
May 19, 2005 | 21.85 | 21.90 | 21.49 | 21.85 | 131,606 | +0.04(+0.17%) |
May 18, 2005 | 21.61 | 21.85 | 21.48 | 21.81 | 17,134 | +0.20(+0.91%) |
May 17, 2005 | 21.59 | 21.85 | 21.24 | 21.62 | 25,302 | -0.27(-1.25%) |
May 16, 2005 | 21.88 | 22.00 | 21.60 | 21.89 | 29,689 | -0.33(-1.47%) |
May 13, 2005 | 22.56 | 22.57 | 21.84 | 22.21 | 41,254 | -0.25(-1.11%) |
May 12, 2005 | 22.17 | 22.53 | 22.17 | 22.47 | 31,170 | -0.20(-0.87%) |
May 11, 2005 | 22.80 | 22.80 | 22.18 | 22.66 | 8,365 | +0.33(+1.49%) |
May 10, 2005 | 23.34 | 23.54 | 22.04 | 22.33 | 81,548 | -1.18(-5.03%) |
May 09, 2005 | 23.22 | 23.88 | 22.76 | 23.51 | 69,300 | +0.36(+1.54%) |
May 06, 2005 | 22.76 | 24.70 | 22.76 | 23.16 | 291,368 | +1.11(+5.02%) |
May 05, 2005 | 21.85 | 22.09 | 21.25 | 22.05 | 65,922 | +0.02(+0.10%) |
May 04, 2005 | 20.47 | 22.35 | 20.47 | 22.02 | 109,793 | +1.91(+9.51%) |
May 03, 2005 | 20.52 | 20.72 | 19.78 | 20.11 | 115,271 | -0.45(-2.18%) |
May 02, 2005 | 19.92 | 20.71 | 19.92 | 20.56 | 93,288 | +0.24(+1.20%) |
Apr 29, 2005 | 19.84 | 20.32 | 19.84 | 20.32 | 61,042 | +0.21(+1.06%) |
Apr 28, 2005 | 20.50 | 20.50 | 19.92 | 20.11 | 31,289 | -0.34(-1.67%) |
Apr 27, 2005 | 20.48 | 20.64 | 19.92 | 20.45 | 33,508 | +0.11(+0.52%) |
Apr 26, 2005 | 20.58 | 21.17 | 20.34 | 20.34 | 72,379 | +0.33(+1.63%) |
Apr 25, 2005 | 19.69 | 21.05 | 19.69 | 20.01 | 58,096 | +0.25(+1.27%) |
Apr 22, 2005 | 20.21 | 20.21 | 19.58 | 19.76 | 44,237 | -0.15(-0.76%) |
Apr 21, 2005 | 19.16 | 19.94 | 19.16 | 19.92 | 103,831 | +0.74(+3.88%) |
Apr 20, 2005 | 19.22 | 19.51 | 18.97 | 19.17 | 55,580 | -0.34(-1.75%) |
Apr 19, 2005 | 19.35 | 19.65 | 19.34 | 19.51 | 43,941 | +0.16(+0.82%) |
Apr 18, 2005 | 20.04 | 20.40 | 19.29 | 19.35 | 39,976 | -1.00(-4.92%) |
Apr 15, 2005 | 21.05 | 21.17 | 19.93 | 20.36 | 73,539 | -0.24(-1.18%) |
Apr 14, 2005 | 19.92 | 21.38 | 19.92 | 20.60 | 132,652 | +0.52(+2.61%) |
Apr 13, 2005 | 20.21 | 20.71 | 19.88 | 20.08 | 52,572 | -0.33(-1.60%) |
Apr 12, 2005 | 20.36 | 20.71 | 19.79 | 20.40 | 80,740 | +0.58(+2.91%) |
Apr 11, 2005 | 19.99 | 20.48 | 19.65 | 19.82 | 37,754 | -0.18(-0.91%) |
Apr 08, 2005 | 19.92 | 20.87 | 19.90 | 20.01 | 45,419 | +0.05(+0.27%) |
Apr 07, 2005 | 20.22 | 20.26 | 19.91 | 19.95 | 11,575 | -0.16(-0.79%) |
Apr 06, 2005 | 20.00 | 20.17 | 20.00 | 20.11 | 6,947 | +0.11(+0.57%) |
Apr 05, 2005 | 20.17 | 20.27 | 19.79 | 20.00 | 42,886 | -0.04(-0.19%) |
Apr 04, 2005 | 19.78 | 20.22 | 19.78 | 20.04 | 44,615 | +0.06(+0.30%) |
Apr 01, 2005 | 20.12 | 20.15 | 19.73 | 19.98 | 44,992 | -0.17(-0.83%) |
Mar 31, 2005 | 20.04 | 20.14 | 19.72 | 20.14 | 21,704 | -0.36(-1.74%) |
Mar 30, 2005 | 20.06 | 20.73 | 19.96 | 20.50 | 15,465 | +0.70(+3.56%) |
Mar 29, 2005 | 20.72 | 20.87 | 19.65 | 19.80 | 41,344 | -1.13(-5.40%) |
Mar 28, 2005 | 19.99 | 21.24 | 19.74 | 20.92 | 78,825 | +1.06(+5.35%) |
Mar 24, 2005 | 20.08 | 20.08 | 19.42 | 19.86 | 65,456 | +0.31(+1.59%) |
Mar 23, 2005 | 19.89 | 20.01 | 19.42 | 19.55 | 44,343 | -0.64(-3.19%) |
Mar 22, 2005 | 19.92 | 20.65 | 19.92 | 20.20 | 35,363 | -0.23(-1.11%) |
Mar 21, 2005 | 19.27 | 20.73 | 19.20 | 20.42 | 46,872 | +0.89(+4.54%) |
Mar 18, 2005 | 20.17 | 20.55 | 19.29 | 19.54 | 156,864 | -0.86(-4.24%) |
Mar 17, 2005 | 21.24 | 21.24 | 19.95 | 20.40 | 163,197 | -1.19(-5.51%) |
Mar 16, 2005 | 21.73 | 22.12 | 21.27 | 21.59 | 21,950 | -0.27(-1.22%) |
Mar 15, 2005 | 21.62 | 22.31 | 21.36 | 21.86 | 48,024 | -0.19(-0.86%) |
Mar 14, 2005 | 23.27 | 23.27 | 21.55 | 22.05 | 66,474 | -0.81(-3.56%) |
Mar 11, 2005 | 23.06 | 23.26 | 22.50 | 22.86 | 17,971 | -0.16(-0.71%) |
Mar 10, 2005 | 22.28 | 23.03 | 22.12 | 23.03 | 19,472 | +0.38(+1.68%) |
Mar 09, 2005 | 23.54 | 23.54 | 21.86 | 22.65 | 88,434 | -1.20(-5.03%) |
Mar 08, 2005 | 23.75 | 23.85 | 23.57 | 23.85 | 11,045 | -0.20(-0.82%) |
Mar 07, 2005 | 24.26 | 24.27 | 23.63 | 24.04 | 43,829 | -0.12(-0.50%) |
Mar 04, 2005 | 24.30 | 24.47 | 23.92 | 24.16 | 35,862 | -0.02(-0.06%) |
Mar 03, 2005 | 24.26 | 24.26 | 23.89 | 24.18 | 39,405 | -0.08(-0.31%) |
Mar 02, 2005 | 24.19 | 24.70 | 24.01 | 24.26 | 42,769 | +0.31(+1.30%) |