Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.64 | 20.66 | 20.28 | 20.32 | 2,392,963 | -0.27(-1.30%) |
May 27, 2005 | 20.64 | 20.71 | 20.55 | 20.59 | 883,670 | -0.03(-0.16%) |
May 26, 2005 | 20.70 | 20.80 | 20.54 | 20.62 | 1,196,998 | -0.09(-0.42%) |
May 25, 2005 | 20.74 | 20.74 | 20.60 | 20.71 | 902,785 | -0.05(-0.24%) |
May 24, 2005 | 21.00 | 21.02 | 20.74 | 20.76 | 1,260,800 | -0.24(-1.12%) |
May 23, 2005 | 21.06 | 21.06 | 20.88 | 21.00 | 948,764 | -0.10(-0.48%) |
May 20, 2005 | 21.04 | 21.15 | 20.93 | 21.10 | 1,020,574 | +0.07(+0.32%) |
May 19, 2005 | 21.04 | 21.14 | 20.96 | 21.03 | 768,207 | -0.03(-0.12%) |
May 18, 2005 | 20.92 | 21.21 | 20.92 | 21.06 | 1,196,223 | +0.17(+0.83%) |
May 17, 2005 | 20.52 | 20.93 | 20.47 | 20.88 | 1,319,952 | +0.24(+1.15%) |
May 16, 2005 | 20.38 | 20.68 | 20.35 | 20.65 | 1,067,069 | +0.27(+1.32%) |
May 13, 2005 | 20.52 | 20.52 | 20.13 | 20.38 | 1,133,971 | -0.08(-0.37%) |
May 12, 2005 | 20.65 | 20.71 | 20.36 | 20.45 | 837,433 | -0.16(-0.76%) |
May 11, 2005 | 20.55 | 20.66 | 20.30 | 20.61 | 933,007 | +0.06(+0.27%) |
May 10, 2005 | 20.76 | 20.82 | 20.43 | 20.55 | 1,398,736 | -0.10(-0.49%) |
May 09, 2005 | 20.57 | 20.70 | 20.44 | 20.65 | 891,936 | +0.09(+0.42%) |
May 06, 2005 | 20.61 | 20.68 | 20.51 | 20.57 | 760,974 | +0.00(+0.01%) |
May 05, 2005 | 20.63 | 20.70 | 20.48 | 20.56 | 1,192,607 | -0.10(-0.51%) |
May 04, 2005 | 20.48 | 20.79 | 20.47 | 20.67 | 1,673,317 | +0.20(+0.97%) |
May 03, 2005 | 20.51 | 20.57 | 20.33 | 20.47 | 2,470,455 | -0.02(-0.08%) |
May 02, 2005 | 20.51 | 20.75 | 20.38 | 20.49 | 1,567,411 | +0.01(+0.03%) |
Apr 29, 2005 | 20.19 | 20.52 | 20.19 | 20.48 | 1,213,788 | +0.32(+1.56%) |
Apr 28, 2005 | 20.23 | 20.36 | 20.11 | 20.16 | 813,152 | -0.21(-1.05%) |
Apr 27, 2005 | 20.23 | 20.58 | 20.21 | 20.38 | 1,092,125 | +0.07(+0.32%) |
Apr 26, 2005 | 20.24 | 20.45 | 20.20 | 20.31 | 1,177,108 | -0.02(-0.11%) |
Apr 25, 2005 | 20.12 | 20.37 | 20.06 | 20.33 | 1,079,209 | +0.24(+1.20%) |
Apr 22, 2005 | 20.05 | 20.31 | 19.91 | 20.09 | 1,094,708 | +0.02(+0.12%) |
Apr 21, 2005 | 19.98 | 20.23 | 19.78 | 20.07 | 1,221,537 | +0.26(+1.30%) |
Apr 20, 2005 | 20.28 | 20.29 | 19.58 | 19.81 | 1,269,066 | -0.48(-2.38%) |
Apr 19, 2005 | 19.97 | 20.34 | 19.93 | 20.30 | 1,243,235 | +0.33(+1.63%) |
Apr 18, 2005 | 20.03 | 20.05 | 19.71 | 19.97 | 1,323,827 | -0.05(-0.26%) |
Apr 15, 2005 | 20.01 | 20.27 | 19.98 | 20.02 | 1,435,674 | +0.01(+0.07%) |
Apr 14, 2005 | 20.34 | 20.34 | 19.91 | 20.01 | 1,684,941 | -0.35(-1.72%) |
Apr 13, 2005 | 20.62 | 20.71 | 20.27 | 20.36 | 1,347,591 | -0.21(-1.02%) |
Apr 12, 2005 | 20.44 | 20.66 | 20.31 | 20.57 | 1,227,478 | +0.09(+0.44%) |
Apr 11, 2005 | 20.41 | 20.53 | 20.34 | 20.48 | 752,192 | +0.08(+0.37%) |
Apr 08, 2005 | 20.49 | 20.55 | 20.39 | 20.40 | 649,644 | -0.08(-0.38%) |
Apr 07, 2005 | 20.32 | 20.52 | 20.26 | 20.48 | 1,015,666 | +0.16(+0.81%) |
Apr 06, 2005 | 20.36 | 20.44 | 20.26 | 20.32 | 1,079,726 | -0.03(-0.14%) |
Apr 05, 2005 | 20.15 | 20.48 | 20.14 | 20.35 | 1,466,413 | +0.20(+0.99%) |
Apr 04, 2005 | 20.23 | 20.33 | 20.03 | 20.15 | 1,646,453 | -0.18(-0.89%) |
Apr 01, 2005 | 20.35 | 20.59 | 20.21 | 20.33 | 1,778,190 | -0.02(-0.11%) |
Mar 31, 2005 | 20.31 | 20.50 | 20.15 | 20.35 | 1,829,594 | +0.03(+0.13%) |
Mar 30, 2005 | 19.70 | 20.41 | 19.65 | 20.32 | 2,616,916 | +0.63(+3.18%) |
Mar 29, 2005 | 19.55 | 19.89 | 19.55 | 19.70 | 1,758,559 | +0.21(+1.05%) |
Mar 28, 2005 | 19.41 | 19.58 | 19.32 | 19.49 | 849,832 | +0.16(+0.81%) |
Mar 24, 2005 | 19.41 | 19.45 | 19.32 | 19.33 | 920,092 | -0.05(-0.25%) |
Mar 23, 2005 | 19.36 | 19.47 | 19.27 | 19.38 | 1,104,007 | +0.06(+0.30%) |
Mar 22, 2005 | 19.42 | 19.55 | 19.31 | 19.32 | 1,314,011 | -0.12(-0.62%) |
Mar 21, 2005 | 19.38 | 19.53 | 19.33 | 19.44 | 1,302,129 | +0.07(+0.35%) |
Mar 18, 2005 | 19.48 | 19.59 | 19.32 | 19.38 | 3,221,873 | -0.02(-0.09%) |
Mar 17, 2005 | 19.11 | 19.49 | 19.07 | 19.39 | 1,316,853 | +0.29(+1.51%) |
Mar 16, 2005 | 19.16 | 19.26 | 19.01 | 19.11 | 990,093 | -0.15(-0.76%) |
Mar 15, 2005 | 19.29 | 19.44 | 19.19 | 19.25 | 1,039,172 | -0.04(-0.23%) |
Mar 14, 2005 | 19.22 | 19.35 | 19.22 | 19.30 | 1,101,941 | +0.06(+0.31%) |
Mar 11, 2005 | 19.31 | 19.40 | 19.21 | 19.24 | 787,063 | -0.05(-0.27%) |
Mar 10, 2005 | 19.25 | 19.36 | 19.18 | 19.29 | 774,148 | +0.04(+0.22%) |
Mar 09, 2005 | 19.36 | 19.36 | 19.17 | 19.25 | 1,287,406 | -0.11(-0.57%) |
Mar 08, 2005 | 19.40 | 19.44 | 19.27 | 19.36 | 1,063,711 | -0.04(-0.22%) |
Mar 07, 2005 | 19.41 | 19.54 | 19.38 | 19.40 | 1,896,495 | -0.01(-0.06%) |
Mar 04, 2005 | 19.37 | 19.48 | 19.23 | 19.41 | 1,567,928 | +0.07(+0.38%) |
Mar 03, 2005 | 19.28 | 19.36 | 19.19 | 19.34 | 1,628,114 | +0.08(+0.43%) |
Mar 02, 2005 | 19.19 | 19.35 | 19.11 | 19.25 | 982,344 | +0.06(+0.33%) |