Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.00 | 23.13 | 22.86 | 22.91 | 480,702 | -0.10(-0.42%) |
May 27, 2005 | 22.86 | 23.05 | 22.81 | 23.00 | 498,183 | +0.09(+0.39%) |
May 26, 2005 | 23.00 | 23.05 | 22.86 | 22.92 | 1,183,403 | +0.02(+0.09%) |
May 25, 2005 | 23.03 | 23.11 | 22.74 | 22.89 | 478,226 | -0.16(-0.68%) |
May 24, 2005 | 23.13 | 23.20 | 22.87 | 23.05 | 379,027 | +0.11(+0.48%) |
May 23, 2005 | 23.12 | 23.26 | 22.78 | 22.94 | 465,407 | -0.14(-0.59%) |
May 20, 2005 | 23.27 | 23.27 | 22.78 | 23.08 | 292,063 | -0.14(-0.62%) |
May 19, 2005 | 23.27 | 23.36 | 23.00 | 23.22 | 349,456 | -0.04(-0.18%) |
May 18, 2005 | 23.00 | 23.46 | 22.87 | 23.27 | 442,246 | +0.55(+2.42%) |
May 17, 2005 | 22.24 | 22.87 | 22.11 | 22.72 | 468,758 | +0.44(+1.97%) |
May 16, 2005 | 21.90 | 22.28 | 21.90 | 22.28 | 536,202 | +0.43(+1.95%) |
May 13, 2005 | 22.31 | 22.31 | 21.58 | 21.85 | 422,144 | -0.34(-1.55%) |
May 12, 2005 | 22.87 | 23.00 | 22.11 | 22.19 | 508,962 | -0.62(-2.74%) |
May 11, 2005 | 22.67 | 22.87 | 22.43 | 22.82 | 394,030 | +0.21(+0.94%) |
May 10, 2005 | 22.93 | 22.93 | 22.59 | 22.61 | 569,268 | -0.43(-1.88%) |
May 09, 2005 | 22.67 | 23.05 | 22.64 | 23.04 | 530,229 | +0.37(+1.64%) |
May 06, 2005 | 22.59 | 22.72 | 22.32 | 22.67 | 701,243 | +0.16(+0.73%) |
May 05, 2005 | 22.72 | 22.96 | 22.38 | 22.50 | 528,336 | -0.31(-1.35%) |
May 04, 2005 | 22.48 | 22.91 | 22.43 | 22.81 | 750,624 | +0.28(+1.25%) |
May 03, 2005 | 22.76 | 22.83 | 22.37 | 22.53 | 656,086 | -0.35(-1.53%) |
May 02, 2005 | 22.46 | 22.89 | 22.35 | 22.88 | 534,891 | +0.42(+1.86%) |
Apr 29, 2005 | 22.52 | 22.54 | 22.17 | 22.46 | 1,090,904 | +0.03(+0.12%) |
Apr 28, 2005 | 22.58 | 22.58 | 22.27 | 22.43 | 942,469 | -0.14(-0.61%) |
Apr 27, 2005 | 23.20 | 23.20 | 22.42 | 22.57 | 1,021,566 | -0.67(-2.89%) |
Apr 26, 2005 | 23.51 | 23.67 | 23.24 | 23.24 | 1,169,419 | -0.33(-1.40%) |
Apr 25, 2005 | 23.17 | 23.61 | 23.00 | 23.57 | 782,817 | +0.49(+2.14%) |
Apr 22, 2005 | 23.13 | 23.35 | 22.76 | 23.08 | 789,518 | -0.06(-0.27%) |
Apr 21, 2005 | 22.83 | 23.15 | 22.65 | 23.14 | 802,336 | +0.71(+3.15%) |
Apr 20, 2005 | 22.52 | 23.00 | 22.15 | 22.43 | 707,798 | -0.03(-0.12%) |
Apr 19, 2005 | 22.00 | 22.50 | 21.96 | 22.46 | 718,578 | +0.57(+2.60%) |
Apr 18, 2005 | 21.71 | 22.07 | 21.66 | 21.89 | 473,710 | +0.19(+0.85%) |
Apr 15, 2005 | 22.04 | 22.28 | 21.65 | 21.71 | 588,059 | -0.37(-1.68%) |
Apr 14, 2005 | 22.60 | 22.60 | 22.05 | 22.08 | 814,573 | -0.52(-2.31%) |
Apr 13, 2005 | 23.24 | 23.44 | 22.57 | 22.60 | 504,155 | -0.57(-2.46%) |
Apr 12, 2005 | 23.20 | 23.40 | 22.68 | 23.17 | 613,988 | +0.01(+0.03%) |
Apr 11, 2005 | 22.86 | 23.27 | 22.86 | 23.16 | 550,914 | +0.27(+1.17%) |
Apr 08, 2005 | 23.22 | 23.47 | 22.80 | 22.89 | 492,939 | -0.40(-1.71%) |
Apr 07, 2005 | 23.07 | 23.31 | 23.07 | 23.29 | 554,847 | +0.15(+0.65%) |
Apr 06, 2005 | 23.18 | 23.28 | 23.08 | 23.14 | 738,534 | -0.04(-0.18%) |
Apr 05, 2005 | 22.90 | 23.23 | 22.89 | 23.18 | 715,227 | +0.27(+1.20%) |
Apr 04, 2005 | 22.62 | 22.99 | 22.52 | 22.91 | 522,218 | +0.29(+1.27%) |
Apr 01, 2005 | 22.76 | 22.82 | 22.48 | 22.62 | 600,878 | -0.16(-0.72%) |
Mar 31, 2005 | 22.85 | 22.92 | 22.67 | 22.78 | 1,003,649 | -0.08(-0.33%) |
Mar 30, 2005 | 22.41 | 22.86 | 22.41 | 22.86 | 525,422 | +0.48(+2.15%) |
Mar 29, 2005 | 22.69 | 23.06 | 22.33 | 22.38 | 875,753 | -0.30(-1.33%) |
Mar 28, 2005 | 22.65 | 23.06 | 22.53 | 22.68 | 644,724 | +0.05(+0.24%) |
Mar 24, 2005 | 22.08 | 22.74 | 22.08 | 22.63 | 1,271,677 | +0.55(+2.49%) |
Mar 23, 2005 | 21.93 | 22.52 | 21.75 | 22.08 | 1,614,433 | +0.18(+0.82%) |
Mar 22, 2005 | 22.65 | 22.85 | 21.86 | 21.90 | 1,062,936 | -0.84(-3.71%) |
Mar 21, 2005 | 22.23 | 22.86 | 22.21 | 22.74 | 1,505,619 | +0.50(+2.25%) |
Mar 18, 2005 | 21.97 | 22.24 | 21.71 | 22.24 | 1,200,592 | +0.36(+1.63%) |
Mar 17, 2005 | 21.76 | 21.94 | 21.61 | 21.89 | 482,596 | +0.26(+1.21%) |
Mar 16, 2005 | 21.67 | 21.76 | 21.54 | 21.62 | 614,280 | -0.03(-0.16%) |
Mar 15, 2005 | 21.66 | 21.79 | 21.59 | 21.66 | 329,354 | +0.04(+0.19%) |
Mar 14, 2005 | 21.57 | 21.71 | 21.52 | 21.62 | 303,571 | +0.05(+0.22%) |
Mar 11, 2005 | 21.45 | 21.60 | 21.27 | 21.57 | 535,473 | +0.12(+0.54%) |
Mar 10, 2005 | 21.08 | 21.49 | 21.08 | 21.45 | 694,834 | +0.38(+1.79%) |
Mar 09, 2005 | 21.22 | 21.32 | 20.95 | 21.08 | 395,778 | -0.21(-1.00%) |
Mar 08, 2005 | 21.52 | 21.52 | 21.24 | 21.29 | 491,191 | -0.27(-1.24%) |
Mar 07, 2005 | 21.25 | 21.71 | 21.25 | 21.56 | 1,186,753 | +0.24(+1.13%) |
Mar 04, 2005 | 20.97 | 21.34 | 20.95 | 21.32 | 434,817 | +0.36(+1.70%) |
Mar 03, 2005 | 20.95 | 21.08 | 20.62 | 20.96 | 599,276 | +0.08(+0.36%) |
Mar 02, 2005 | 20.67 | 21.10 | 20.61 | 20.88 | 438,459 | +0.14(+0.70%) |