Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.79 | 20.84 | 20.62 | 20.62 | 48,999 | -0.27(-1.28%) |
May 27, 2005 | 21.00 | 21.01 | 20.85 | 20.88 | 45,789 | -0.13(-0.62%) |
May 26, 2005 | 20.54 | 21.01 | 20.54 | 21.01 | 62,167 | +0.40(+1.93%) |
May 25, 2005 | 20.77 | 20.99 | 20.46 | 20.62 | 50,886 | -0.27(-1.28%) |
May 24, 2005 | 20.37 | 20.99 | 20.31 | 20.88 | 51,728 | +0.61(+3.01%) |
May 23, 2005 | 21.04 | 21.52 | 20.24 | 20.27 | 123,789 | -0.49(-2.35%) |
May 20, 2005 | 20.87 | 20.91 | 20.47 | 20.76 | 115,695 | +0.03(+0.15%) |
May 19, 2005 | 20.69 | 20.95 | 20.60 | 20.73 | 50,231 | +0.21(+1.04%) |
May 18, 2005 | 20.48 | 20.79 | 20.34 | 20.52 | 87,349 | +0.22(+1.09%) |
May 17, 2005 | 19.96 | 20.58 | 19.95 | 20.30 | 64,813 | +0.25(+1.26%) |
May 16, 2005 | 19.56 | 20.36 | 19.40 | 20.04 | 97,087 | +0.54(+2.78%) |
May 13, 2005 | 20.04 | 20.12 | 19.13 | 19.50 | 56,736 | -0.47(-2.33%) |
May 12, 2005 | 20.31 | 20.31 | 19.72 | 19.97 | 42,257 | -0.37(-1.80%) |
May 11, 2005 | 20.25 | 20.48 | 19.60 | 20.33 | 69,250 | +0.14(+0.68%) |
May 10, 2005 | 20.26 | 20.38 | 19.97 | 20.20 | 64,269 | -0.01(-0.04%) |
May 09, 2005 | 20.02 | 20.22 | 19.70 | 20.20 | 51,771 | +0.35(+1.77%) |
May 06, 2005 | 20.26 | 20.26 | 19.75 | 19.85 | 72,095 | +0.06(+0.31%) |
May 05, 2005 | 20.47 | 20.47 | 19.61 | 19.79 | 76,343 | -0.54(-2.67%) |
May 04, 2005 | 20.30 | 20.62 | 20.25 | 20.33 | 88,770 | +0.18(+0.87%) |
May 03, 2005 | 20.72 | 20.74 | 20.11 | 20.16 | 71,719 | -0.50(-2.44%) |
May 02, 2005 | 20.85 | 20.89 | 20.30 | 20.66 | 86,119 | -0.14(-0.66%) |
Apr 29, 2005 | 20.46 | 20.88 | 19.55 | 20.80 | 83,916 | +0.31(+1.53%) |
Apr 28, 2005 | 20.23 | 20.60 | 19.93 | 20.49 | 70,371 | +0.21(+1.02%) |
Apr 27, 2005 | 19.99 | 20.62 | 19.99 | 20.28 | 44,045 | +0.24(+1.18%) |
Apr 26, 2005 | 19.86 | 20.69 | 19.86 | 20.04 | 107,841 | +0.42(+2.14%) |
Apr 25, 2005 | 19.58 | 19.67 | 19.47 | 19.62 | 64,398 | +0.13(+0.67%) |
Apr 22, 2005 | 20.04 | 20.12 | 19.47 | 19.49 | 447,664 | -0.36(-1.81%) |
Apr 21, 2005 | 19.85 | 19.90 | 19.56 | 19.85 | 66,508 | +0.37(+1.88%) |
Apr 20, 2005 | 19.76 | 20.00 | 19.47 | 19.49 | 100,459 | -0.36(-1.81%) |
Apr 19, 2005 | 19.53 | 19.85 | 19.49 | 19.85 | 95,604 | +0.27(+1.37%) |
Apr 18, 2005 | 19.56 | 19.84 | 19.47 | 19.58 | 44,982 | +0.11(+0.55%) |
Apr 15, 2005 | 19.76 | 19.95 | 19.47 | 19.47 | 32,971 | -0.23(-1.16%) |
Apr 14, 2005 | 19.51 | 19.75 | 19.47 | 19.70 | 43,414 | +0.06(+0.31%) |
Apr 13, 2005 | 20.04 | 20.12 | 19.52 | 19.64 | 54,559 | -0.36(-1.79%) |
Apr 12, 2005 | 19.65 | 20.05 | 19.62 | 20.00 | 131,830 | +0.34(+1.75%) |
Apr 11, 2005 | 20.01 | 20.16 | 19.66 | 19.66 | 50,936 | -0.39(-1.94%) |
Apr 08, 2005 | 20.22 | 20.35 | 19.84 | 20.04 | 49,938 | -0.25(-1.24%) |
Apr 07, 2005 | 20.12 | 20.30 | 19.85 | 20.30 | 28,750 | +0.26(+1.30%) |
Apr 06, 2005 | 20.30 | 20.39 | 19.95 | 20.04 | 29,076 | -0.31(-1.54%) |
Apr 05, 2005 | 20.22 | 20.39 | 20.10 | 20.35 | 51,746 | +0.24(+1.18%) |
Apr 04, 2005 | 19.78 | 20.27 | 19.78 | 20.11 | 56,919 | +0.21(+1.07%) |
Apr 01, 2005 | 20.39 | 20.39 | 19.68 | 19.90 | 206,775 | -0.43(-2.10%) |
Mar 31, 2005 | 20.50 | 20.50 | 20.15 | 20.33 | 112,157 | -0.13(-0.63%) |
Mar 30, 2005 | 20.46 | 20.50 | 20.25 | 20.46 | 50,458 | +0.05(+0.22%) |
Mar 29, 2005 | 20.46 | 20.46 | 20.20 | 20.41 | 48,030 | +0.05(+0.26%) |
Mar 28, 2005 | 20.43 | 20.46 | 20.15 | 20.36 | 65,281 | -0.01(-0.04%) |
Mar 24, 2005 | 20.04 | 20.60 | 20.04 | 20.37 | 81,143 | +0.19(+0.95%) |
Mar 23, 2005 | 19.48 | 20.51 | 19.44 | 20.17 | 133,755 | +0.64(+3.28%) |
Mar 22, 2005 | 19.25 | 20.01 | 19.25 | 19.53 | 94,960 | +0.36(+1.87%) |
Mar 21, 2005 | 19.69 | 19.88 | 19.17 | 19.17 | 51,217 | -0.55(-2.79%) |
Mar 18, 2005 | 20.13 | 20.20 | 19.43 | 19.72 | 130,692 | -0.28(-1.41%) |
Mar 17, 2005 | 19.78 | 20.17 | 19.60 | 20.01 | 43,819 | +0.31(+1.55%) |
Mar 16, 2005 | 19.17 | 19.71 | 19.07 | 19.70 | 42,489 | +0.13(+0.66%) |
Mar 15, 2005 | 19.68 | 20.42 | 19.37 | 19.57 | 50,669 | -0.34(-1.69%) |
Mar 14, 2005 | 19.66 | 19.91 | 19.57 | 19.91 | 46,024 | +0.47(+2.44%) |
Mar 11, 2005 | 19.73 | 19.97 | 19.22 | 19.43 | 28,575 | -0.48(-2.42%) |
Mar 10, 2005 | 20.40 | 20.56 | 19.85 | 19.91 | 42,365 | -0.71(-3.44%) |
Mar 09, 2005 | 20.44 | 20.81 | 20.25 | 20.62 | 25,037 | +0.15(+0.75%) |
Mar 08, 2005 | 20.82 | 20.94 | 20.43 | 20.47 | 36,703 | -0.56(-2.65%) |
Mar 07, 2005 | 21.52 | 21.52 | 21.01 | 21.03 | 29,499 | -0.34(-1.61%) |
Mar 04, 2005 | 21.11 | 21.65 | 20.93 | 21.37 | 38,173 | +0.44(+2.08%) |
Mar 03, 2005 | 21.20 | 21.27 | 20.73 | 20.94 | 44,346 | -0.18(-0.87%) |
Mar 02, 2005 | 21.23 | 21.41 | 21.03 | 21.12 | 24,123 | -0.24(-1.11%) |