Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.17 | 22.30 | 21.74 | 21.94 | 388,112 | -0.24(-1.08%) |
May 27, 2005 | 21.46 | 22.25 | 21.46 | 22.18 | 282,501 | +0.56(+2.59%) |
May 26, 2005 | 21.43 | 21.65 | 21.37 | 21.62 | 301,703 | +0.17(+0.79%) |
May 25, 2005 | 22.00 | 22.10 | 21.42 | 21.45 | 304,646 | -0.66(-2.99%) |
May 24, 2005 | 22.11 | 22.28 | 21.83 | 22.11 | 322,200 | -0.12(-0.54%) |
May 23, 2005 | 22.32 | 22.52 | 22.00 | 22.23 | 360,884 | -0.10(-0.45%) |
May 20, 2005 | 22.89 | 22.90 | 22.21 | 22.33 | 483,113 | -0.53(-2.32%) |
May 19, 2005 | 22.12 | 22.89 | 21.94 | 22.86 | 403,644 | +0.75(+3.39%) |
May 18, 2005 | 21.78 | 22.25 | 21.68 | 22.11 | 993,900 | +0.21(+0.96%) |
May 17, 2005 | 21.84 | 22.03 | 21.19 | 21.90 | 438,563 | -0.08(-0.36%) |
May 16, 2005 | 21.50 | 22.02 | 21.45 | 21.98 | 379,860 | +0.35(+1.62%) |
May 13, 2005 | 21.68 | 22.00 | 21.28 | 21.63 | 284,785 | -0.17(-0.78%) |
May 12, 2005 | 21.72 | 22.00 | 21.67 | 21.80 | 266,525 | +0.05(+0.23%) |
May 11, 2005 | 21.79 | 22.00 | 21.30 | 21.75 | 281,557 | -0.15(-0.68%) |
May 10, 2005 | 21.60 | 22.00 | 21.51 | 21.90 | 205,369 | +0.19(+0.88%) |
May 09, 2005 | 21.33 | 21.78 | 21.33 | 21.71 | 239,664 | +0.30(+1.40%) |
May 06, 2005 | 21.62 | 21.75 | 21.30 | 21.41 | 347,450 | -0.10(-0.46%) |
May 05, 2005 | 21.69 | 21.69 | 21.13 | 21.51 | 481,536 | -0.18(-0.83%) |
May 04, 2005 | 21.35 | 21.72 | 21.12 | 21.69 | 299,676 | +0.38(+1.78%) |
May 03, 2005 | 21.39 | 21.62 | 20.98 | 21.31 | 542,252 | -0.07(-0.33%) |
May 02, 2005 | 21.25 | 21.55 | 21.00 | 21.38 | 380,349 | +0.03(+0.14%) |
Apr 29, 2005 | 21.60 | 22.00 | 20.83 | 21.35 | 683,465 | -0.25(-1.16%) |
Apr 28, 2005 | 21.80 | 22.00 | 21.56 | 21.60 | 385,780 | -0.25(-1.14%) |
Apr 27, 2005 | 22.02 | 22.22 | 21.84 | 21.85 | 478,082 | -0.28(-1.27%) |
Apr 26, 2005 | 22.20 | 22.58 | 22.03 | 22.13 | 427,697 | -0.22(-0.98%) |
Apr 25, 2005 | 22.38 | 22.45 | 21.95 | 22.35 | 183,656 | -0.08(-0.36%) |
Apr 22, 2005 | 22.40 | 22.75 | 22.24 | 22.43 | 359,809 | +0.02(+0.07%) |
Apr 21, 2005 | 22.00 | 22.77 | 21.84 | 22.41 | 453,114 | +0.71(+3.29%) |
Apr 20, 2005 | 22.00 | 22.90 | 20.88 | 21.70 | 1,730,746 | -0.80(-3.56%) |
Apr 19, 2005 | 22.38 | 22.50 | 22.05 | 22.50 | 265,448 | +0.24(+1.08%) |
Apr 18, 2005 | 22.74 | 22.94 | 22.10 | 22.26 | 555,104 | -0.25(-1.11%) |
Apr 15, 2005 | 22.48 | 23.08 | 22.44 | 22.51 | 281,574 | +0.03(+0.13%) |
Apr 14, 2005 | 22.83 | 23.17 | 22.45 | 22.48 | 199,165 | -0.30(-1.32%) |
Apr 13, 2005 | 23.13 | 23.26 | 22.63 | 22.78 | 340,841 | -0.45(-1.94%) |
Apr 12, 2005 | 22.91 | 23.38 | 22.46 | 23.23 | 260,427 | +0.26(+1.13%) |
Apr 11, 2005 | 22.77 | 23.28 | 22.58 | 22.97 | 429,915 | +0.18(+0.79%) |
Apr 08, 2005 | 23.07 | 23.42 | 22.77 | 22.79 | 190,612 | -0.36(-1.56%) |
Apr 07, 2005 | 22.65 | 23.47 | 22.13 | 23.15 | 487,291 | +0.54(+2.39%) |
Apr 06, 2005 | 22.30 | 23.14 | 22.25 | 22.61 | 483,479 | +0.36(+1.62%) |
Apr 05, 2005 | 22.38 | 22.71 | 22.06 | 22.25 | 527,974 | -0.15(-0.67%) |
Apr 04, 2005 | 22.24 | 22.61 | 22.13 | 22.40 | 480,542 | +0.09(+0.40%) |
Apr 01, 2005 | 22.69 | 23.00 | 22.15 | 22.31 | 438,936 | -0.35(-1.54%) |
Mar 31, 2005 | 22.37 | 22.84 | 22.37 | 22.66 | 701,578 | -0.02(-0.07%) |
Mar 30, 2005 | 22.19 | 22.72 | 22.19 | 22.68 | 384,941 | +0.41(+1.82%) |
Mar 29, 2005 | 22.37 | 22.83 | 22.11 | 22.27 | 679,736 | +0.00(+0.00%) |
Mar 28, 2005 | 21.00 | 23.60 | 20.70 | 22.27 | 1,897,490 | -1.90(-7.86%) |
Mar 24, 2005 | 23.82 | 24.27 | 23.73 | 24.17 | 361,884 | +0.29(+1.21%) |
Mar 23, 2005 | 23.50 | 23.98 | 23.35 | 23.88 | 314,672 | +0.32(+1.36%) |
Mar 22, 2005 | 23.70 | 24.10 | 23.36 | 23.56 | 541,113 | -0.13(-0.55%) |
Mar 21, 2005 | 24.19 | 24.41 | 23.47 | 23.69 | 482,510 | -0.45(-1.86%) |
Mar 18, 2005 | 23.89 | 24.62 | 23.70 | 24.14 | 653,325 | +0.27(+1.13%) |
Mar 17, 2005 | 24.62 | 24.65 | 23.84 | 23.87 | 728,942 | +0.08(+0.34%) |
Mar 16, 2005 | 23.37 | 23.96 | 23.37 | 23.79 | 488,976 | +0.29(+1.23%) |
Mar 15, 2005 | 23.99 | 24.12 | 23.23 | 23.50 | 656,486 | -0.45(-1.88%) |
Mar 14, 2005 | 23.44 | 24.06 | 23.15 | 23.95 | 794,048 | +1.04(+4.54%) |
Mar 11, 2005 | 23.10 | 23.21 | 22.57 | 22.91 | 537,617 | -0.15(-0.65%) |
Mar 10, 2005 | 22.75 | 23.44 | 22.75 | 23.06 | 592,745 | +0.30(+1.32%) |
Mar 09, 2005 | 22.50 | 22.87 | 21.15 | 22.76 | 1,470,729 | +0.18(+0.80%) |
Mar 08, 2005 | 22.60 | 22.81 | 22.43 | 22.58 | 584,899 | +0.03(+0.13%) |
Mar 07, 2005 | 23.00 | 23.10 | 22.47 | 22.55 | 485,555 | -0.42(-1.83%) |
Mar 04, 2005 | 23.21 | 23.61 | 22.95 | 22.97 | 688,402 | -0.06(-0.26%) |
Mar 03, 2005 | 23.51 | 24.13 | 22.91 | 23.03 | 695,386 | -0.33(-1.41%) |
Mar 02, 2005 | 23.18 | 23.98 | 23.08 | 23.36 | 619,171 | +0.04(+0.17%) |