Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.49 | 21.77 | 21.42 | 21.69 | 200,882 | +0.19(+0.88%) |
May 27, 2005 | 21.36 | 21.54 | 21.27 | 21.50 | 141,630 | +0.11(+0.53%) |
May 26, 2005 | 21.25 | 21.44 | 21.25 | 21.39 | 137,241 | +0.14(+0.64%) |
May 25, 2005 | 21.33 | 21.38 | 21.07 | 21.25 | 198,181 | -0.08(-0.36%) |
May 24, 2005 | 20.97 | 21.38 | 20.95 | 21.33 | 332,722 | +0.31(+1.47%) |
May 23, 2005 | 21.04 | 21.24 | 20.91 | 21.02 | 297,104 | +0.02(+0.11%) |
May 20, 2005 | 21.08 | 21.15 | 20.93 | 21.00 | 179,106 | -0.14(-0.67%) |
May 19, 2005 | 21.07 | 21.31 | 21.01 | 21.14 | 210,505 | -0.05(-0.22%) |
May 18, 2005 | 20.94 | 21.24 | 20.94 | 21.19 | 373,405 | +0.33(+1.59%) |
May 17, 2005 | 20.23 | 20.95 | 20.23 | 20.86 | 385,729 | +0.56(+2.74%) |
May 16, 2005 | 20.56 | 20.56 | 19.89 | 20.30 | 841,176 | -0.36(-1.72%) |
May 13, 2005 | 20.88 | 21.09 | 20.30 | 20.66 | 748,668 | -0.10(-0.49%) |
May 12, 2005 | 21.21 | 21.27 | 20.59 | 20.76 | 623,581 | -0.50(-2.34%) |
May 11, 2005 | 21.41 | 21.47 | 21.00 | 21.25 | 546,435 | -0.18(-0.83%) |
May 10, 2005 | 20.67 | 21.56 | 20.61 | 21.43 | 947,694 | +0.75(+3.64%) |
May 09, 2005 | 20.67 | 20.75 | 20.45 | 20.68 | 454,940 | +0.07(+0.32%) |
May 06, 2005 | 20.47 | 20.64 | 20.44 | 20.61 | 233,463 | +0.24(+1.16%) |
May 05, 2005 | 20.21 | 20.54 | 20.18 | 20.38 | 374,587 | +0.09(+0.44%) |
May 04, 2005 | 20.35 | 20.44 | 20.23 | 20.29 | 537,150 | -0.06(-0.29%) |
May 03, 2005 | 20.35 | 20.56 | 20.16 | 20.35 | 599,103 | +0.00(+0.00%) |
May 02, 2005 | 20.32 | 20.41 | 20.23 | 20.35 | 484,988 | +0.04(+0.20%) |
Apr 29, 2005 | 20.34 | 20.47 | 20.22 | 20.31 | 381,846 | -0.09(-0.44%) |
Apr 28, 2005 | 20.50 | 20.54 | 20.28 | 20.40 | 228,736 | -0.12(-0.58%) |
Apr 27, 2005 | 20.47 | 20.82 | 20.24 | 20.51 | 176,743 | -0.01(-0.06%) |
Apr 26, 2005 | 20.70 | 20.83 | 20.44 | 20.53 | 260,810 | -0.28(-1.34%) |
Apr 25, 2005 | 20.70 | 20.82 | 20.65 | 20.80 | 331,710 | +0.01(+0.06%) |
Apr 22, 2005 | 21.03 | 21.04 | 20.61 | 20.79 | 496,636 | -0.26(-1.24%) |
Apr 21, 2005 | 20.44 | 21.05 | 20.44 | 21.05 | 1,297,805 | +0.82(+4.07%) |
Apr 20, 2005 | 20.29 | 20.45 | 20.08 | 20.23 | 330,021 | -0.12(-0.58%) |
Apr 19, 2005 | 19.99 | 20.45 | 19.98 | 20.35 | 463,718 | +0.34(+1.72%) |
Apr 18, 2005 | 19.68 | 20.17 | 19.55 | 20.00 | 357,537 | +0.17(+0.87%) |
Apr 15, 2005 | 19.99 | 20.04 | 19.71 | 19.83 | 468,614 | -0.15(-0.77%) |
Apr 14, 2005 | 20.14 | 20.34 | 19.94 | 19.99 | 343,189 | -0.18(-0.88%) |
Apr 13, 2005 | 20.49 | 20.73 | 20.10 | 20.16 | 639,111 | -0.32(-1.56%) |
Apr 12, 2005 | 20.05 | 20.57 | 19.81 | 20.48 | 248,487 | +0.37(+1.86%) |
Apr 11, 2005 | 20.14 | 20.21 | 19.93 | 20.11 | 220,464 | -0.05(-0.24%) |
Apr 08, 2005 | 20.41 | 20.43 | 20.15 | 20.16 | 268,575 | -0.31(-1.53%) |
Apr 07, 2005 | 19.72 | 20.48 | 19.52 | 20.47 | 770,107 | +0.69(+3.50%) |
Apr 06, 2005 | 19.89 | 19.99 | 19.74 | 19.78 | 136,566 | -0.08(-0.39%) |
Apr 05, 2005 | 19.84 | 20.08 | 19.76 | 19.86 | 159,693 | +0.01(+0.06%) |
Apr 04, 2005 | 19.58 | 19.84 | 19.38 | 19.84 | 299,129 | +0.15(+0.75%) |
Apr 01, 2005 | 19.67 | 19.71 | 19.33 | 19.70 | 349,097 | +0.11(+0.54%) |
Mar 31, 2005 | 19.57 | 19.63 | 19.49 | 19.59 | 247,136 | +0.02(+0.09%) |
Mar 30, 2005 | 19.30 | 19.62 | 19.30 | 19.57 | 278,197 | +0.25(+1.32%) |
Mar 29, 2005 | 19.65 | 19.66 | 19.26 | 19.32 | 419,828 | -0.23(-1.18%) |
Mar 28, 2005 | 19.44 | 19.63 | 19.44 | 19.55 | 192,273 | +0.11(+0.58%) |
Mar 24, 2005 | 19.22 | 19.54 | 19.19 | 19.44 | 288,663 | +0.30(+1.55%) |
Mar 23, 2005 | 19.28 | 19.28 | 18.99 | 19.14 | 559,433 | -0.19(-0.98%) |
Mar 22, 2005 | 19.51 | 19.74 | 19.30 | 19.33 | 483,131 | -0.18(-0.94%) |
Mar 21, 2005 | 19.34 | 19.53 | 19.25 | 19.51 | 251,356 | +0.07(+0.37%) |
Mar 18, 2005 | 19.32 | 19.53 | 19.15 | 19.44 | 537,319 | +0.25(+1.30%) |
Mar 17, 2005 | 19.19 | 19.34 | 19.10 | 19.19 | 160,537 | +0.04(+0.19%) |
Mar 16, 2005 | 19.21 | 19.35 | 19.12 | 19.16 | 184,170 | -0.02(-0.09%) |
Mar 15, 2005 | 19.12 | 19.39 | 19.12 | 19.18 | 181,301 | -0.01(-0.03%) |
Mar 14, 2005 | 19.07 | 19.21 | 19.00 | 19.18 | 171,003 | +0.17(+0.87%) |
Mar 11, 2005 | 19.10 | 19.16 | 18.89 | 19.02 | 350,447 | -0.08(-0.43%) |
Mar 10, 2005 | 19.10 | 19.21 | 19.01 | 19.10 | 219,283 | +0.01(+0.03%) |
Mar 09, 2005 | 19.44 | 19.48 | 19.09 | 19.09 | 142,137 | -0.41(-2.10%) |
Mar 08, 2005 | 19.65 | 19.68 | 19.43 | 19.50 | 195,143 | -0.18(-0.90%) |
Mar 07, 2005 | 19.52 | 19.72 | 19.50 | 19.68 | 637,423 | +0.20(+1.03%) |
Mar 04, 2005 | 19.26 | 19.60 | 19.22 | 19.48 | 238,865 | +0.31(+1.64%) |
Mar 03, 2005 | 18.94 | 19.25 | 18.94 | 19.16 | 1,278,560 | +0.31(+1.67%) |
Mar 02, 2005 | 18.89 | 19.02 | 18.76 | 18.85 | 242,916 | -0.04(-0.19%) |