Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.03 | 22.35 | 22.01 | 22.16 | 159,022 | +0.13(+0.59%) |
May 27, 2005 | 21.94 | 22.20 | 21.86 | 22.03 | 102,303 | +0.10(+0.47%) |
May 26, 2005 | 21.81 | 22.22 | 21.81 | 21.92 | 94,299 | +0.11(+0.51%) |
May 25, 2005 | 22.33 | 22.40 | 21.77 | 21.81 | 112,510 | -0.67(-2.99%) |
May 24, 2005 | 22.40 | 22.62 | 22.37 | 22.48 | 220,149 | +0.16(+0.73%) |
May 23, 2005 | 22.17 | 22.50 | 22.17 | 22.32 | 213,305 | +0.14(+0.62%) |
May 20, 2005 | 22.22 | 22.37 | 22.11 | 22.18 | 108,566 | -0.03(-0.12%) |
May 19, 2005 | 22.16 | 22.31 | 22.05 | 22.21 | 99,635 | +0.07(+0.31%) |
May 18, 2005 | 22.03 | 22.19 | 21.95 | 22.14 | 267,821 | +0.16(+0.71%) |
May 17, 2005 | 22.16 | 22.34 | 21.89 | 21.98 | 155,774 | -0.26(-1.16%) |
May 16, 2005 | 21.98 | 22.27 | 21.92 | 22.24 | 404,457 | +0.17(+0.78%) |
May 13, 2005 | 22.25 | 22.25 | 21.81 | 22.07 | 230,588 | -0.18(-0.81%) |
May 12, 2005 | 22.67 | 22.80 | 22.25 | 22.25 | 97,547 | -0.51(-2.24%) |
May 11, 2005 | 23.13 | 23.31 | 22.68 | 22.76 | 143,827 | -0.37(-1.60%) |
May 10, 2005 | 23.34 | 23.36 | 23.04 | 23.13 | 123,529 | -0.15(-0.63%) |
May 09, 2005 | 23.41 | 23.41 | 22.85 | 23.28 | 96,039 | -0.04(-0.18%) |
May 06, 2005 | 23.41 | 23.67 | 23.13 | 23.32 | 73,537 | -0.09(-0.37%) |
May 05, 2005 | 23.41 | 23.80 | 23.36 | 23.41 | 142,087 | +0.01(+0.04%) |
May 04, 2005 | 22.85 | 23.40 | 22.85 | 23.40 | 129,444 | +0.63(+2.76%) |
May 03, 2005 | 23.02 | 23.06 | 22.65 | 22.77 | 176,884 | -0.17(-0.75%) |
May 02, 2005 | 22.80 | 22.98 | 22.40 | 22.94 | 236,735 | +0.14(+0.60%) |
Apr 29, 2005 | 23.15 | 23.28 | 22.60 | 22.80 | 158,558 | -0.34(-1.49%) |
Apr 28, 2005 | 23.36 | 23.49 | 22.76 | 23.15 | 218,757 | +0.21(+0.90%) |
Apr 27, 2005 | 23.11 | 23.11 | 22.69 | 22.94 | 147,307 | -0.25(-1.08%) |
Apr 26, 2005 | 23.71 | 23.71 | 23.02 | 23.19 | 177,464 | -0.52(-2.18%) |
Apr 25, 2005 | 23.15 | 23.71 | 23.02 | 23.71 | 166,677 | +0.52(+2.23%) |
Apr 22, 2005 | 23.33 | 23.44 | 22.85 | 23.19 | 240,679 | -0.14(-0.59%) |
Apr 21, 2005 | 22.72 | 23.46 | 22.66 | 23.33 | 161,690 | +0.78(+3.48%) |
Apr 20, 2005 | 23.02 | 23.06 | 22.42 | 22.55 | 115,526 | -0.47(-2.02%) |
Apr 19, 2005 | 22.89 | 23.06 | 22.73 | 23.01 | 95,111 | +0.11(+0.49%) |
Apr 18, 2005 | 23.56 | 23.56 | 22.55 | 22.90 | 81,541 | +0.16(+0.68%) |
Apr 15, 2005 | 23.32 | 23.36 | 22.47 | 22.74 | 116,801 | -0.49(-2.11%) |
Apr 14, 2005 | 23.71 | 23.86 | 23.20 | 23.23 | 126,661 | -0.40(-1.68%) |
Apr 13, 2005 | 24.01 | 24.23 | 23.54 | 23.63 | 127,357 | -0.34(-1.40%) |
Apr 12, 2005 | 23.80 | 24.09 | 23.49 | 23.97 | 156,702 | +0.17(+0.72%) |
Apr 11, 2005 | 24.36 | 24.36 | 23.62 | 23.80 | 121,673 | -0.47(-1.95%) |
Apr 08, 2005 | 24.56 | 24.56 | 24.23 | 24.27 | 104,739 | -0.30(-1.23%) |
Apr 07, 2005 | 24.18 | 24.71 | 24.14 | 24.57 | 74,697 | +0.46(+1.90%) |
Apr 06, 2005 | 24.53 | 24.74 | 24.11 | 24.11 | 252,162 | -0.28(-1.17%) |
Apr 05, 2005 | 24.42 | 24.70 | 24.17 | 24.40 | 174,681 | -0.03(-0.11%) |
Apr 04, 2005 | 24.55 | 24.68 | 24.12 | 24.42 | 190,223 | -0.15(-0.60%) |
Apr 01, 2005 | 24.96 | 25.00 | 24.31 | 24.57 | 112,278 | -0.25(-1.01%) |
Mar 31, 2005 | 25.00 | 25.17 | 24.69 | 24.82 | 122,137 | -0.22(-0.86%) |
Mar 30, 2005 | 25.48 | 25.65 | 24.76 | 25.04 | 187,903 | -0.33(-1.29%) |
Mar 29, 2005 | 25.51 | 25.82 | 25.36 | 25.36 | 143,943 | -0.25(-0.98%) |
Mar 28, 2005 | 25.45 | 25.73 | 25.38 | 25.61 | 102,187 | +0.13(+0.51%) |
Mar 24, 2005 | 25.61 | 25.91 | 25.48 | 25.48 | 60,430 | -0.19(-0.74%) |
Mar 23, 2005 | 26.04 | 26.04 | 25.61 | 25.67 | 110,886 | -0.46(-1.75%) |
Mar 22, 2005 | 25.99 | 26.30 | 25.99 | 26.13 | 132,924 | +0.12(+0.46%) |
Mar 21, 2005 | 25.73 | 26.01 | 25.57 | 26.01 | 126,545 | +0.19(+0.73%) |
Mar 18, 2005 | 25.78 | 25.85 | 25.45 | 25.82 | 173,985 | +0.22(+0.84%) |
Mar 17, 2005 | 25.52 | 25.69 | 25.30 | 25.61 | 200,778 | -0.03(-0.13%) |
Mar 16, 2005 | 25.69 | 26.00 | 25.56 | 25.64 | 154,730 | -0.03(-0.10%) |
Mar 15, 2005 | 25.55 | 25.72 | 25.48 | 25.67 | 198,227 | +0.11(+0.44%) |
Mar 14, 2005 | 25.52 | 25.61 | 25.30 | 25.55 | 96,503 | -0.01(-0.03%) |
Mar 11, 2005 | 25.39 | 25.99 | 25.23 | 25.56 | 167,953 | +0.29(+1.16%) |
Mar 10, 2005 | 26.25 | 26.34 | 25.27 | 25.27 | 283,595 | -0.98(-3.74%) |
Mar 09, 2005 | 26.99 | 26.99 | 26.09 | 26.25 | 274,432 | -0.78(-2.87%) |
Mar 08, 2005 | 27.29 | 27.46 | 27.03 | 27.03 | 133,040 | -0.30(-1.10%) |
Mar 07, 2005 | 27.33 | 27.66 | 27.16 | 27.33 | 85,136 | +0.03(+0.13%) |
Mar 04, 2005 | 27.24 | 27.59 | 27.24 | 27.30 | 62,982 | +0.14(+0.51%) |
Mar 03, 2005 | 27.11 | 27.37 | 26.90 | 27.16 | 108,914 | -0.07(-0.25%) |
Mar 02, 2005 | 27.24 | 27.37 | 26.93 | 27.23 | 81,773 | +0.07(+0.25%) |