Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.08 | 21.10 | 20.80 | 20.83 | 274,651 | -0.28(-1.33%) |
May 27, 2005 | 21.05 | 21.18 | 20.90 | 21.11 | 270,057 | +0.06(+0.31%) |
May 26, 2005 | 20.83 | 21.09 | 20.39 | 21.05 | 408,149 | +0.32(+1.52%) |
May 25, 2005 | 20.77 | 20.82 | 20.52 | 20.73 | 358,313 | -0.17(-0.82%) |
May 24, 2005 | 20.89 | 20.99 | 20.72 | 20.90 | 721,639 | +0.01(+0.07%) |
May 23, 2005 | 20.69 | 20.93 | 20.64 | 20.89 | 398,404 | +0.31(+1.50%) |
May 20, 2005 | 20.45 | 20.72 | 20.45 | 20.58 | 205,605 | +0.02(+0.10%) |
May 19, 2005 | 20.64 | 20.72 | 20.41 | 20.56 | 248,898 | +0.05(+0.25%) |
May 18, 2005 | 20.39 | 20.72 | 20.30 | 20.51 | 345,646 | +0.28(+1.39%) |
May 17, 2005 | 20.04 | 20.29 | 19.98 | 20.23 | 450,049 | +0.19(+0.93%) |
May 16, 2005 | 19.97 | 20.21 | 19.97 | 20.04 | 501,277 | +0.02(+0.11%) |
May 13, 2005 | 20.47 | 20.56 | 19.87 | 20.02 | 495,848 | -0.47(-2.28%) |
May 12, 2005 | 20.75 | 20.78 | 20.44 | 20.49 | 352,188 | -0.26(-1.25%) |
May 11, 2005 | 20.88 | 20.88 | 20.60 | 20.75 | 244,165 | -0.09(-0.41%) |
May 10, 2005 | 21.01 | 21.13 | 20.83 | 20.83 | 379,751 | -0.32(-1.53%) |
May 09, 2005 | 21.38 | 21.43 | 20.98 | 21.16 | 365,830 | -0.19(-0.88%) |
May 06, 2005 | 21.52 | 21.52 | 21.23 | 21.34 | 389,774 | -0.11(-0.50%) |
May 05, 2005 | 21.43 | 21.53 | 21.19 | 21.45 | 469,399 | +0.01(+0.03%) |
May 04, 2005 | 21.59 | 21.60 | 21.26 | 21.44 | 576,448 | -0.11(-0.50%) |
May 03, 2005 | 21.49 | 21.67 | 21.46 | 21.55 | 554,593 | -0.05(-0.23%) |
May 02, 2005 | 21.85 | 21.93 | 21.48 | 21.60 | 886,457 | -0.34(-1.57%) |
Apr 29, 2005 | 21.54 | 21.95 | 21.54 | 21.95 | 471,209 | +0.45(+2.07%) |
Apr 28, 2005 | 21.62 | 21.87 | 21.26 | 21.50 | 1,538,912 | -0.55(-2.48%) |
Apr 27, 2005 | 22.27 | 22.27 | 21.91 | 22.05 | 669,576 | -0.22(-1.00%) |
Apr 26, 2005 | 22.50 | 22.76 | 22.23 | 22.27 | 264,907 | -0.41(-1.81%) |
Apr 25, 2005 | 22.48 | 22.77 | 22.29 | 22.68 | 309,452 | +0.19(+0.86%) |
Apr 22, 2005 | 22.54 | 22.68 | 22.21 | 22.48 | 383,649 | -0.13(-0.57%) |
Apr 21, 2005 | 22.31 | 22.72 | 22.31 | 22.61 | 333,535 | +0.48(+2.17%) |
Apr 20, 2005 | 22.82 | 22.88 | 22.13 | 22.13 | 245,836 | -0.58(-2.56%) |
Apr 19, 2005 | 22.27 | 22.72 | 22.13 | 22.71 | 185,003 | +0.34(+1.51%) |
Apr 18, 2005 | 22.03 | 22.48 | 22.02 | 22.38 | 251,265 | +0.28(+1.27%) |
Apr 15, 2005 | 22.32 | 22.51 | 21.83 | 22.10 | 489,027 | -0.19(-0.87%) |
Apr 14, 2005 | 22.71 | 22.74 | 22.05 | 22.29 | 349,265 | -0.34(-1.49%) |
Apr 13, 2005 | 23.23 | 23.33 | 22.50 | 22.63 | 1,722,941 | -0.78(-3.31%) |
Apr 12, 2005 | 23.35 | 23.45 | 22.99 | 23.40 | 341,887 | +0.09(+0.37%) |
Apr 11, 2005 | 23.68 | 23.68 | 23.30 | 23.32 | 248,481 | -0.27(-1.16%) |
Apr 08, 2005 | 23.66 | 23.74 | 23.54 | 23.59 | 272,702 | -0.17(-0.70%) |
Apr 07, 2005 | 23.58 | 23.87 | 23.58 | 23.76 | 108,579 | +0.17(+0.73%) |
Apr 06, 2005 | 23.71 | 23.78 | 23.53 | 23.58 | 131,966 | -0.06(-0.27%) |
Apr 05, 2005 | 23.68 | 23.81 | 23.48 | 23.65 | 145,330 | -0.05(-0.21%) |
Apr 04, 2005 | 23.72 | 23.76 | 23.55 | 23.70 | 388,660 | -0.09(-0.36%) |
Apr 01, 2005 | 24.03 | 24.10 | 23.71 | 23.79 | 204,492 | -0.23(-0.96%) |
Mar 31, 2005 | 23.83 | 24.05 | 23.67 | 24.01 | 330,472 | +0.13(+0.54%) |
Mar 30, 2005 | 23.63 | 24.03 | 23.56 | 23.89 | 341,748 | +0.22(+0.91%) |
Mar 29, 2005 | 23.99 | 24.17 | 23.63 | 23.67 | 350,379 | -0.34(-1.44%) |
Mar 28, 2005 | 24.13 | 24.17 | 23.77 | 24.01 | 196,557 | -0.01(-0.03%) |
Mar 24, 2005 | 24.32 | 24.37 | 23.82 | 24.02 | 463,413 | -0.19(-0.77%) |
Mar 23, 2005 | 24.44 | 24.53 | 24.02 | 24.21 | 606,098 | -0.28(-1.14%) |
Mar 22, 2005 | 24.72 | 24.72 | 24.43 | 24.49 | 446,569 | -0.32(-1.30%) |
Mar 21, 2005 | 24.83 | 24.84 | 24.63 | 24.81 | 220,361 | +0.04(+0.14%) |
Mar 18, 2005 | 24.97 | 25.01 | 24.56 | 24.78 | 386,015 | -0.05(-0.20%) |
Mar 17, 2005 | 24.81 | 24.95 | 24.59 | 24.83 | 182,637 | +0.19(+0.79%) |
Mar 16, 2005 | 25.06 | 25.13 | 24.51 | 24.63 | 319,475 | -0.43(-1.72%) |
Mar 15, 2005 | 25.54 | 25.60 | 24.98 | 25.06 | 201,012 | -0.33(-1.30%) |
Mar 14, 2005 | 25.65 | 25.68 | 25.17 | 25.39 | 249,037 | -0.11(-0.42%) |
Mar 11, 2005 | 25.35 | 25.62 | 25.35 | 25.50 | 226,069 | +0.24(+0.94%) |
Mar 10, 2005 | 25.60 | 25.63 | 25.00 | 25.26 | 150,341 | -0.26(-1.01%) |
Mar 09, 2005 | 25.48 | 25.68 | 25.43 | 25.52 | 231,358 | +0.17(+0.65%) |
Mar 08, 2005 | 25.62 | 25.62 | 25.16 | 25.36 | 211,452 | -0.18(-0.70%) |
Mar 07, 2005 | 25.48 | 25.62 | 25.39 | 25.54 | 358,731 | +0.06(+0.23%) |
Mar 04, 2005 | 25.04 | 25.48 | 24.96 | 25.48 | 669,437 | +0.65(+2.60%) |
Mar 03, 2005 | 25.18 | 25.28 | 24.81 | 24.83 | 335,066 | -0.27(-1.06%) |
Mar 02, 2005 | 25.14 | 25.18 | 24.94 | 25.10 | 192,938 | -0.09(-0.34%) |