Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.82 | 22.01 | 21.66 | 21.88 | 272,847 | +0.05(+0.23%) |
May 27, 2005 | 21.75 | 21.95 | 21.50 | 21.83 | 90,669 | +0.06(+0.30%) |
May 26, 2005 | 21.47 | 21.80 | 21.42 | 21.77 | 112,324 | +0.31(+1.43%) |
May 25, 2005 | 21.59 | 21.59 | 21.19 | 21.46 | 188,464 | -0.19(-0.86%) |
May 24, 2005 | 21.70 | 21.85 | 21.52 | 21.65 | 181,199 | -0.01(-0.07%) |
May 23, 2005 | 21.17 | 21.76 | 21.13 | 21.66 | 196,148 | +0.42(+1.95%) |
May 20, 2005 | 21.01 | 21.27 | 20.67 | 21.24 | 463,965 | +0.31(+1.47%) |
May 19, 2005 | 21.72 | 21.72 | 20.61 | 20.94 | 709,430 | -0.75(-3.47%) |
May 18, 2005 | 23.44 | 23.77 | 21.69 | 21.69 | 838,240 | -1.68(-7.20%) |
May 17, 2005 | 23.03 | 23.43 | 22.63 | 23.37 | 194,332 | +0.34(+1.46%) |
May 16, 2005 | 22.12 | 23.03 | 22.12 | 23.03 | 178,824 | +0.95(+4.31%) |
May 13, 2005 | 22.40 | 22.55 | 21.82 | 22.08 | 124,618 | -0.31(-1.41%) |
May 12, 2005 | 22.66 | 22.86 | 22.18 | 22.40 | 215,986 | -0.09(-0.38%) |
May 11, 2005 | 22.65 | 22.70 | 22.09 | 22.48 | 221,155 | -0.21(-0.91%) |
May 10, 2005 | 23.02 | 23.02 | 22.41 | 22.69 | 153,817 | -0.33(-1.43%) |
May 09, 2005 | 22.33 | 23.02 | 22.07 | 23.02 | 158,986 | +0.62(+2.75%) |
May 06, 2005 | 22.53 | 22.55 | 22.13 | 22.40 | 120,427 | +0.02(+0.10%) |
May 05, 2005 | 21.96 | 22.43 | 21.92 | 22.38 | 174,493 | +0.42(+1.92%) |
May 04, 2005 | 21.28 | 22.05 | 21.19 | 21.96 | 153,537 | +0.69(+3.23%) |
May 03, 2005 | 21.12 | 21.57 | 21.08 | 21.27 | 135,515 | -0.06(-0.27%) |
May 02, 2005 | 21.16 | 21.33 | 20.99 | 21.33 | 129,368 | +0.11(+0.51%) |
Apr 29, 2005 | 21.01 | 21.32 | 20.92 | 21.22 | 185,390 | +0.24(+1.13%) |
Apr 28, 2005 | 21.17 | 21.17 | 20.79 | 20.99 | 221,435 | -0.25(-1.18%) |
Apr 27, 2005 | 21.12 | 21.48 | 20.58 | 21.24 | 147,949 | +0.12(+0.58%) |
Apr 26, 2005 | 21.55 | 21.65 | 20.94 | 21.12 | 135,515 | -0.54(-2.51%) |
Apr 25, 2005 | 21.40 | 21.71 | 21.23 | 21.66 | 152,559 | +0.44(+2.06%) |
Apr 22, 2005 | 22.19 | 22.23 | 21.02 | 21.22 | 199,361 | -1.04(-4.66%) |
Apr 21, 2005 | 21.47 | 22.32 | 21.40 | 22.26 | 186,368 | +0.95(+4.47%) |
Apr 20, 2005 | 21.92 | 21.92 | 21.17 | 21.31 | 177,008 | -0.62(-2.81%) |
Apr 19, 2005 | 21.29 | 22.16 | 21.28 | 21.92 | 149,765 | +0.75(+3.55%) |
Apr 18, 2005 | 21.61 | 21.61 | 20.69 | 21.17 | 330,126 | +0.24(+1.16%) |
Apr 15, 2005 | 21.84 | 21.90 | 20.62 | 20.93 | 385,171 | -0.84(-3.88%) |
Apr 14, 2005 | 21.87 | 22.07 | 21.75 | 21.77 | 289,612 | -0.14(-0.62%) |
Apr 13, 2005 | 22.60 | 22.60 | 21.84 | 21.91 | 142,780 | -0.69(-3.07%) |
Apr 12, 2005 | 22.19 | 22.68 | 21.73 | 22.60 | 233,729 | +0.45(+2.04%) |
Apr 11, 2005 | 22.68 | 22.73 | 22.15 | 22.15 | 122,243 | -0.53(-2.33%) |
Apr 08, 2005 | 23.09 | 23.10 | 22.68 | 22.68 | 118,610 | -0.44(-1.89%) |
Apr 07, 2005 | 22.50 | 23.15 | 22.22 | 23.12 | 133,559 | +0.62(+2.77%) |
Apr 06, 2005 | 22.68 | 23.07 | 22.50 | 22.50 | 211,655 | -0.08(-0.35%) |
Apr 05, 2005 | 22.88 | 23.21 | 22.43 | 22.58 | 178,824 | -0.39(-1.68%) |
Apr 04, 2005 | 22.94 | 23.04 | 22.40 | 22.96 | 177,846 | -0.08(-0.34%) |
Apr 01, 2005 | 23.08 | 23.23 | 22.91 | 23.04 | 274,383 | -0.11(-0.49%) |
Mar 31, 2005 | 23.16 | 23.33 | 22.98 | 23.16 | 318,531 | -0.09(-0.40%) |
Mar 30, 2005 | 22.91 | 23.40 | 22.91 | 23.25 | 199,640 | +0.42(+1.82%) |
Mar 29, 2005 | 23.44 | 23.84 | 22.80 | 22.83 | 198,383 | -0.61(-2.60%) |
Mar 28, 2005 | 23.63 | 24.01 | 23.24 | 23.44 | 172,118 | -0.24(-1.00%) |
Mar 24, 2005 | 23.33 | 24.05 | 23.33 | 23.68 | 207,324 | +0.47(+2.04%) |
Mar 23, 2005 | 23.57 | 23.62 | 23.16 | 23.21 | 142,919 | -0.44(-1.85%) |
Mar 22, 2005 | 23.24 | 24.25 | 23.24 | 23.64 | 180,361 | +0.32(+1.38%) |
Mar 21, 2005 | 23.33 | 23.51 | 22.76 | 23.32 | 208,442 | -0.02(-0.09%) |
Mar 18, 2005 | 24.27 | 24.27 | 23.31 | 23.34 | 449,995 | -0.78(-3.23%) |
Mar 17, 2005 | 23.18 | 24.22 | 23.05 | 24.12 | 196,567 | +1.07(+4.63%) |
Mar 16, 2005 | 23.48 | 23.69 | 22.99 | 23.06 | 155,353 | -0.42(-1.80%) |
Mar 15, 2005 | 24.59 | 24.67 | 23.23 | 23.48 | 203,273 | -1.04(-4.23%) |
Mar 14, 2005 | 23.87 | 24.61 | 23.87 | 24.52 | 164,993 | +0.54(+2.24%) |
Mar 11, 2005 | 24.05 | 24.48 | 23.93 | 23.98 | 118,191 | -0.07(-0.30%) |
Mar 10, 2005 | 24.95 | 24.95 | 24.02 | 24.05 | 179,523 | -0.87(-3.50%) |
Mar 09, 2005 | 24.73 | 25.00 | 24.34 | 24.92 | 194,751 | +0.05(+0.20%) |
Mar 08, 2005 | 25.16 | 25.28 | 24.71 | 24.87 | 150,045 | -0.22(-0.88%) |
Mar 07, 2005 | 25.45 | 25.55 | 24.91 | 25.10 | 130,905 | -0.24(-0.96%) |
Mar 04, 2005 | 24.71 | 25.46 | 24.71 | 25.34 | 149,206 | +0.77(+3.15%) |
Mar 03, 2005 | 24.66 | 24.88 | 24.13 | 24.57 | 188,743 | +0.07(+0.29%) |
Mar 02, 2005 | 24.72 | 25.12 | 24.36 | 24.49 | 213,052 | -0.22(-0.90%) |