Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.75 | 23.24 | 22.55 | 22.55 | 24,496 | +0.00(+0.00%) |
May 27, 2005 | 22.81 | 22.81 | 22.54 | 22.55 | 16,522 | -0.29(-1.28%) |
May 26, 2005 | 21.79 | 22.85 | 21.79 | 22.85 | 21,043 | +1.07(+4.92%) |
May 25, 2005 | 22.40 | 22.59 | 21.76 | 21.78 | 22,769 | -0.74(-3.30%) |
May 24, 2005 | 22.51 | 22.68 | 22.49 | 22.52 | 11,672 | -0.11(-0.48%) |
May 23, 2005 | 22.20 | 22.69 | 22.02 | 22.63 | 16,029 | +0.33(+1.47%) |
May 20, 2005 | 22.69 | 22.69 | 22.25 | 22.30 | 15,453 | -0.41(-1.82%) |
May 19, 2005 | 22.52 | 22.92 | 22.16 | 22.71 | 27,784 | +0.21(+0.92%) |
May 18, 2005 | 21.98 | 22.57 | 21.98 | 22.51 | 34,442 | +0.64(+2.95%) |
May 17, 2005 | 22.18 | 22.20 | 21.61 | 21.86 | 35,182 | -0.23(-1.05%) |
May 16, 2005 | 21.33 | 22.13 | 21.33 | 22.09 | 32,880 | +0.60(+2.77%) |
May 13, 2005 | 21.65 | 21.80 | 21.41 | 21.50 | 54,335 | -0.07(-0.34%) |
May 12, 2005 | 21.62 | 21.86 | 21.57 | 21.57 | 32,140 | +0.01(+0.06%) |
May 11, 2005 | 22.08 | 22.08 | 21.56 | 21.56 | 45,868 | -0.36(-1.66%) |
May 10, 2005 | 22.08 | 22.08 | 21.71 | 21.92 | 23,263 | -0.17(-0.77%) |
May 09, 2005 | 22.08 | 22.14 | 21.84 | 22.09 | 30,579 | +0.06(+0.28%) |
May 06, 2005 | 21.90 | 22.14 | 21.86 | 22.03 | 33,949 | +0.18(+0.84%) |
May 05, 2005 | 21.99 | 22.03 | 21.75 | 21.85 | 36,908 | -0.05(-0.22%) |
May 04, 2005 | 21.50 | 22.02 | 21.50 | 21.90 | 39,950 | +0.28(+1.29%) |
May 03, 2005 | 22.12 | 22.13 | 21.59 | 21.62 | 49,156 | -0.32(-1.44%) |
May 02, 2005 | 22.09 | 22.13 | 21.65 | 21.93 | 39,867 | +0.02(+0.11%) |
Apr 29, 2005 | 21.90 | 22.03 | 21.59 | 21.91 | 34,196 | +0.21(+0.95%) |
Apr 28, 2005 | 21.92 | 22.06 | 21.70 | 21.70 | 31,812 | -0.22(-1.00%) |
Apr 27, 2005 | 22.25 | 22.26 | 21.92 | 21.92 | 21,619 | -0.47(-2.12%) |
Apr 26, 2005 | 22.81 | 22.81 | 22.40 | 22.40 | 35,429 | -0.39(-1.71%) |
Apr 25, 2005 | 21.41 | 23.30 | 21.41 | 22.79 | 83,928 | +1.18(+5.46%) |
Apr 22, 2005 | 23.26 | 23.26 | 21.59 | 21.61 | 159,800 | -1.47(-6.38%) |
Apr 21, 2005 | 22.43 | 23.13 | 22.43 | 23.08 | 35,757 | +0.86(+3.89%) |
Apr 20, 2005 | 23.07 | 23.38 | 22.21 | 22.21 | 86,887 | -0.90(-3.89%) |
Apr 19, 2005 | 23.21 | 23.49 | 22.88 | 23.11 | 83,681 | -0.17(-0.73%) |
Apr 18, 2005 | 22.93 | 23.34 | 22.93 | 23.28 | 43,073 | +0.33(+1.43%) |
Apr 15, 2005 | 23.82 | 23.94 | 22.93 | 22.96 | 91,901 | -0.94(-3.92%) |
Apr 14, 2005 | 24.62 | 24.80 | 23.72 | 23.89 | 65,514 | -0.79(-3.20%) |
Apr 13, 2005 | 25.27 | 25.28 | 24.46 | 24.68 | 48,992 | -0.62(-2.45%) |
Apr 12, 2005 | 25.55 | 25.55 | 24.62 | 25.30 | 91,983 | -0.22(-0.86%) |
Apr 11, 2005 | 25.46 | 25.73 | 25.24 | 25.52 | 26,551 | -0.04(-0.14%) |
Apr 08, 2005 | 26.42 | 26.48 | 25.27 | 25.56 | 65,186 | -1.05(-3.93%) |
Apr 07, 2005 | 27.34 | 27.34 | 26.29 | 26.61 | 27,537 | -0.73(-2.67%) |
Apr 06, 2005 | 27.49 | 27.63 | 27.25 | 27.34 | 61,322 | +0.06(+0.22%) |
Apr 05, 2005 | 27.19 | 28.10 | 26.82 | 27.27 | 73,159 | +0.21(+0.76%) |
Apr 04, 2005 | 24.76 | 27.63 | 24.73 | 27.07 | 112,781 | +2.86(+11.81%) |
Apr 01, 2005 | 23.76 | 24.21 | 23.72 | 24.21 | 57,541 | +0.30(+1.27%) |
Mar 31, 2005 | 23.90 | 24.09 | 23.72 | 23.90 | 40,032 | +0.15(+0.61%) |
Mar 30, 2005 | 23.83 | 24.27 | 23.72 | 23.76 | 49,403 | -0.02(-0.10%) |
Mar 29, 2005 | 24.85 | 24.85 | 23.50 | 23.78 | 63,706 | -0.95(-3.84%) |
Mar 28, 2005 | 24.15 | 24.87 | 23.94 | 24.73 | 30,085 | +0.71(+2.94%) |
Mar 24, 2005 | 23.99 | 24.55 | 23.83 | 24.03 | 34,196 | +0.28(+1.18%) |
Mar 23, 2005 | 24.51 | 24.51 | 23.72 | 23.75 | 33,373 | -0.75(-3.08%) |
Mar 22, 2005 | 24.35 | 25.13 | 24.35 | 24.50 | 16,851 | +0.22(+0.90%) |
Mar 21, 2005 | 24.80 | 25.12 | 24.10 | 24.28 | 32,387 | -0.16(-0.65%) |
Mar 18, 2005 | 24.99 | 25.08 | 24.44 | 24.44 | 49,567 | -0.36(-1.47%) |
Mar 17, 2005 | 24.18 | 25.43 | 24.18 | 24.80 | 47,841 | +0.77(+3.19%) |
Mar 16, 2005 | 25.55 | 25.56 | 23.94 | 24.04 | 65,761 | -1.74(-6.75%) |
Mar 15, 2005 | 26.16 | 27.36 | 25.06 | 25.78 | 94,450 | -0.29(-1.12%) |
Mar 14, 2005 | 23.30 | 26.14 | 23.25 | 26.07 | 87,791 | +3.08(+13.39%) |
Mar 11, 2005 | 23.05 | 23.54 | 22.99 | 22.99 | 40,361 | +0.05(+0.21%) |
Mar 10, 2005 | 22.77 | 23.04 | 22.51 | 22.94 | 41,511 | +0.17(+0.75%) |
Mar 09, 2005 | 22.51 | 23.31 | 22.14 | 22.77 | 67,076 | +0.15(+0.65%) |
Mar 08, 2005 | 24.66 | 24.90 | 22.57 | 22.63 | 150,593 | -2.04(-8.28%) |
Mar 07, 2005 | 21.35 | 25.06 | 21.35 | 24.67 | 229,672 | +4.48(+22.17%) |
Mar 04, 2005 | 19.72 | 20.25 | 19.72 | 20.19 | 43,813 | +0.60(+3.04%) |
Mar 03, 2005 | 19.46 | 19.78 | 19.46 | 19.60 | 30,907 | +0.26(+1.32%) |
Mar 02, 2005 | 19.28 | 19.39 | 18.98 | 19.34 | 22,441 | +0.07(+0.38%) |