Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.43 | 20.62 | 20.43 | 20.46 | 52,106 | -0.09(-0.44%) |
May 27, 2005 | 20.52 | 20.55 | 20.49 | 20.55 | 44,367 | +0.03(+0.17%) |
May 26, 2005 | 20.48 | 20.52 | 20.47 | 20.51 | 50,042 | +0.12(+0.60%) |
May 25, 2005 | 20.38 | 20.40 | 20.32 | 20.39 | 63,455 | -0.04(-0.20%) |
May 24, 2005 | 20.42 | 20.46 | 20.39 | 20.43 | 57,265 | -0.02(-0.11%) |
May 23, 2005 | 20.39 | 20.50 | 20.39 | 20.46 | 444,707 | +0.09(+0.43%) |
May 20, 2005 | 20.37 | 20.38 | 20.32 | 20.37 | 57,780 | -0.02(-0.11%) |
May 19, 2005 | 20.34 | 20.39 | 20.31 | 20.39 | 93,894 | +0.10(+0.48%) |
May 18, 2005 | 20.20 | 20.34 | 20.18 | 20.29 | 33,017 | +0.22(+1.08%) |
May 17, 2005 | 19.92 | 20.08 | 19.86 | 20.08 | 70,162 | +0.15(+0.73%) |
May 16, 2005 | 19.77 | 19.93 | 19.77 | 19.93 | 43,851 | +0.19(+0.98%) |
May 13, 2005 | 19.81 | 19.89 | 19.60 | 19.74 | 82,028 | -0.10(-0.50%) |
May 12, 2005 | 20.06 | 20.07 | 19.83 | 19.84 | 176,438 | -0.21(-1.03%) |
May 11, 2005 | 19.91 | 20.04 | 19.79 | 20.04 | 130,523 | +0.11(+0.53%) |
May 10, 2005 | 20.03 | 20.04 | 19.89 | 19.94 | 250,728 | -0.18(-0.90%) |
May 09, 2005 | 20.05 | 20.13 | 19.99 | 20.12 | 34,565 | +0.13(+0.63%) |
May 06, 2005 | 20.13 | 20.13 | 19.99 | 19.99 | 79,964 | -0.06(-0.32%) |
May 05, 2005 | 20.09 | 20.13 | 19.94 | 20.06 | 102,148 | +0.01(+0.06%) |
May 04, 2005 | 19.89 | 20.04 | 19.85 | 20.04 | 31,985 | +0.28(+1.39%) |
May 03, 2005 | 19.79 | 19.91 | 19.75 | 19.77 | 58,296 | -0.06(-0.32%) |
May 02, 2005 | 19.84 | 19.84 | 19.74 | 19.83 | 16,508 | +0.11(+0.56%) |
Apr 29, 2005 | 19.63 | 19.74 | 19.45 | 19.72 | 88,735 | +0.20(+1.02%) |
Apr 28, 2005 | 19.68 | 19.72 | 19.52 | 19.52 | 167,667 | -0.26(-1.31%) |
Apr 27, 2005 | 19.59 | 19.78 | 19.55 | 19.78 | 29,922 | +0.09(+0.44%) |
Apr 26, 2005 | 19.80 | 19.89 | 19.70 | 19.70 | 119,689 | -0.14(-0.68%) |
Apr 25, 2005 | 19.78 | 19.89 | 19.78 | 19.83 | 279,618 | +0.15(+0.74%) |
Apr 22, 2005 | 19.75 | 19.81 | 19.52 | 19.69 | 94,925 | -0.14(-0.70%) |
Apr 21, 2005 | 19.64 | 19.83 | 19.59 | 19.83 | 26,826 | +0.38(+1.93%) |
Apr 20, 2005 | 19.70 | 19.74 | 19.43 | 19.45 | 201,201 | -0.22(-1.14%) |
Apr 19, 2005 | 19.68 | 20.26 | 19.63 | 19.67 | 106,791 | +0.07(+0.38%) |
Apr 18, 2005 | 19.49 | 19.61 | 19.46 | 19.60 | 286,325 | +0.10(+0.53%) |
Apr 15, 2005 | 19.73 | 19.80 | 19.49 | 19.50 | 160,961 | -0.30(-1.50%) |
Apr 14, 2005 | 20.04 | 20.04 | 19.79 | 19.79 | 118,141 | -0.26(-1.28%) |
Apr 13, 2005 | 20.26 | 20.27 | 20.03 | 20.05 | 132,586 | -0.27(-1.34%) |
Apr 12, 2005 | 20.08 | 20.32 | 20.01 | 20.32 | 280,134 | +0.14(+0.67%) |
Apr 11, 2005 | 20.19 | 20.22 | 20.15 | 20.19 | 101,116 | -0.03(-0.13%) |
Apr 08, 2005 | 20.36 | 20.36 | 20.21 | 20.21 | 80,996 | -0.13(-0.66%) |
Apr 07, 2005 | 20.27 | 20.37 | 20.26 | 20.35 | 110,402 | +0.11(+0.56%) |
Apr 06, 2005 | 20.26 | 20.31 | 20.23 | 20.23 | 104,727 | +0.04(+0.19%) |
Apr 05, 2005 | 20.17 | 20.25 | 20.17 | 20.20 | 101,116 | +0.08(+0.40%) |
Apr 04, 2005 | 20.04 | 20.14 | 19.99 | 20.12 | 232,155 | +0.05(+0.25%) |
Apr 01, 2005 | 20.32 | 20.34 | 20.02 | 20.07 | 131,554 | -0.12(-0.60%) |
Mar 31, 2005 | 20.22 | 20.24 | 20.18 | 20.19 | 113,498 | +0.02(+0.09%) |
Mar 30, 2005 | 20.04 | 20.18 | 20.04 | 20.17 | 121,752 | +0.27(+1.33%) |
Mar 29, 2005 | 20.04 | 20.17 | 19.90 | 19.90 | 220,289 | -0.21(-1.06%) |
Mar 28, 2005 | 20.11 | 20.17 | 20.09 | 20.12 | 105,759 | -0.06(-0.31%) |
Mar 24, 2005 | 20.23 | 20.30 | 20.18 | 20.18 | 93,894 | +0.01(+0.05%) |
Mar 23, 2005 | 20.17 | 20.22 | 20.11 | 20.17 | 176,438 | -0.02(-0.11%) |
Mar 22, 2005 | 20.41 | 20.47 | 20.17 | 20.19 | 187,272 | -0.20(-1.00%) |
Mar 21, 2005 | 20.43 | 20.43 | 20.29 | 20.39 | 71,194 | -0.02(-0.11%) |
Mar 18, 2005 | 20.49 | 20.49 | 20.36 | 20.42 | 90,282 | -0.08(-0.41%) |
Mar 17, 2005 | 20.46 | 20.52 | 20.41 | 20.50 | 43,851 | +0.06(+0.27%) |
Mar 16, 2005 | 20.57 | 20.57 | 20.42 | 20.44 | 98,537 | -0.18(-0.89%) |
Mar 15, 2005 | 20.82 | 20.82 | 20.63 | 20.63 | 57,265 | -0.10(-0.50%) |
Mar 14, 2005 | 20.68 | 20.73 | 20.63 | 20.73 | 149,611 | +0.08(+0.38%) |
Mar 11, 2005 | 20.84 | 20.84 | 20.60 | 20.65 | 139,293 | -0.08(-0.37%) |
Mar 10, 2005 | 20.80 | 20.80 | 20.65 | 20.73 | 125,364 | -0.03(-0.13%) |
Mar 09, 2005 | 20.92 | 20.94 | 20.76 | 20.76 | 237,830 | -0.20(-0.94%) |
Mar 08, 2005 | 21.06 | 21.06 | 20.94 | 20.96 | 218,226 | -0.10(-0.49%) |
Mar 07, 2005 | 21.07 | 21.11 | 21.06 | 21.06 | 37,660 | +0.05(+0.24%) |
Mar 04, 2005 | 20.91 | 21.04 | 20.91 | 21.01 | 191,915 | +0.21(+1.01%) |
Mar 03, 2005 | 20.93 | 20.93 | 20.71 | 20.80 | 103,180 | -0.01(-0.05%) |
Mar 02, 2005 | 20.69 | 20.88 | 20.69 | 20.81 | 122,784 | +0.01(+0.03%) |