Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.85 | 21.01 | 20.65 | 20.82 | 55,229 | +0.00(+0.00%) |
May 27, 2005 | 21.03 | 21.07 | 20.72 | 20.82 | 31,296 | -0.11(-0.54%) |
May 26, 2005 | 20.60 | 20.99 | 20.60 | 20.93 | 31,756 | +0.43(+2.12%) |
May 25, 2005 | 20.86 | 20.86 | 20.34 | 20.49 | 64,779 | -0.41(-1.95%) |
May 24, 2005 | 21.14 | 21.14 | 20.78 | 20.90 | 49,476 | -0.32(-1.52%) |
May 23, 2005 | 20.82 | 21.24 | 20.55 | 21.22 | 75,019 | +0.41(+1.96%) |
May 20, 2005 | 20.51 | 20.82 | 20.21 | 20.82 | 36,129 | +0.36(+1.74%) |
May 19, 2005 | 20.42 | 20.51 | 20.27 | 20.46 | 33,482 | +0.05(+0.26%) |
May 18, 2005 | 19.90 | 20.55 | 19.90 | 20.41 | 53,503 | +0.63(+3.21%) |
May 17, 2005 | 19.69 | 19.98 | 19.51 | 19.77 | 29,455 | +0.08(+0.40%) |
May 16, 2005 | 19.12 | 19.69 | 19.03 | 19.69 | 82,383 | +0.52(+2.72%) |
May 13, 2005 | 19.81 | 19.84 | 19.15 | 19.17 | 49,016 | -0.56(-2.86%) |
May 12, 2005 | 20.08 | 20.09 | 19.60 | 19.74 | 42,457 | -0.26(-1.30%) |
May 11, 2005 | 20.10 | 20.16 | 19.79 | 20.00 | 36,014 | -0.10(-0.48%) |
May 10, 2005 | 20.55 | 20.55 | 19.96 | 20.09 | 57,185 | -0.55(-2.65%) |
May 09, 2005 | 20.41 | 20.64 | 20.36 | 20.64 | 43,493 | +0.03(+0.17%) |
May 06, 2005 | 20.60 | 20.68 | 20.22 | 20.61 | 37,279 | +0.09(+0.42%) |
May 05, 2005 | 20.86 | 20.86 | 20.42 | 20.52 | 51,892 | -0.34(-1.63%) |
May 04, 2005 | 20.16 | 20.86 | 20.16 | 20.86 | 44,988 | +0.63(+3.14%) |
May 03, 2005 | 20.21 | 20.55 | 19.90 | 20.22 | 139,799 | +0.06(+0.30%) |
May 02, 2005 | 20.15 | 20.20 | 19.90 | 20.16 | 82,383 | -0.05(-0.26%) |
Apr 29, 2005 | 20.29 | 20.40 | 19.88 | 20.22 | 86,065 | +0.01(+0.04%) |
Apr 28, 2005 | 20.77 | 20.80 | 20.21 | 20.21 | 85,375 | -0.56(-2.68%) |
Apr 27, 2005 | 20.90 | 20.95 | 20.67 | 20.76 | 94,925 | -0.16(-0.75%) |
Apr 26, 2005 | 21.08 | 21.38 | 20.73 | 20.92 | 103,440 | -0.17(-0.78%) |
Apr 25, 2005 | 21.13 | 21.59 | 20.77 | 21.08 | 103,209 | +0.00(+0.00%) |
Apr 22, 2005 | 20.77 | 21.08 | 20.42 | 21.08 | 111,034 | +0.34(+1.63%) |
Apr 21, 2005 | 19.73 | 21.00 | 19.57 | 20.75 | 178,229 | +0.93(+4.69%) |
Apr 20, 2005 | 19.63 | 19.89 | 19.51 | 19.82 | 98,377 | +0.38(+1.97%) |
Apr 19, 2005 | 19.64 | 19.64 | 19.19 | 19.43 | 61,787 | -0.21(-1.06%) |
Apr 18, 2005 | 19.52 | 19.64 | 19.13 | 19.64 | 56,380 | +0.17(+0.85%) |
Apr 15, 2005 | 19.79 | 19.89 | 19.42 | 19.48 | 79,852 | -0.31(-1.58%) |
Apr 14, 2005 | 19.99 | 20.07 | 19.68 | 19.79 | 99,643 | -0.26(-1.30%) |
Apr 13, 2005 | 19.75 | 20.12 | 19.70 | 20.05 | 317,684 | +0.23(+1.18%) |
Apr 12, 2005 | 18.82 | 19.82 | 18.73 | 19.82 | 98,262 | +1.04(+5.56%) |
Apr 11, 2005 | 18.69 | 19.10 | 18.64 | 18.77 | 134,276 | +0.20(+1.08%) |
Apr 08, 2005 | 18.69 | 18.76 | 18.52 | 18.57 | 56,380 | -0.26(-1.38%) |
Apr 07, 2005 | 18.66 | 18.90 | 18.55 | 18.83 | 56,149 | +0.10(+0.56%) |
Apr 06, 2005 | 18.90 | 18.99 | 18.51 | 18.73 | 104,705 | -0.11(-0.60%) |
Apr 05, 2005 | 18.64 | 18.93 | 18.55 | 18.84 | 84,339 | +0.20(+1.07%) |
Apr 04, 2005 | 19.02 | 19.06 | 18.51 | 18.64 | 57,760 | -0.27(-1.43%) |
Apr 01, 2005 | 19.51 | 19.55 | 18.90 | 18.91 | 71,913 | -0.49(-2.51%) |
Mar 31, 2005 | 19.66 | 19.66 | 19.21 | 19.40 | 60,061 | -0.26(-1.33%) |
Mar 30, 2005 | 19.18 | 19.69 | 19.15 | 19.66 | 51,317 | +0.49(+2.54%) |
Mar 29, 2005 | 19.25 | 19.55 | 19.04 | 19.17 | 58,911 | -0.21(-1.08%) |
Mar 28, 2005 | 19.89 | 20.00 | 19.17 | 19.38 | 58,451 | -0.45(-2.28%) |
Mar 24, 2005 | 19.34 | 20.03 | 19.34 | 19.83 | 193,302 | +0.73(+3.82%) |
Mar 23, 2005 | 20.78 | 20.78 | 19.07 | 19.10 | 230,007 | -1.68(-8.07%) |
Mar 22, 2005 | 21.38 | 21.39 | 20.78 | 20.78 | 95,846 | -0.71(-3.32%) |
Mar 21, 2005 | 21.55 | 21.73 | 21.44 | 21.49 | 38,430 | -0.06(-0.28%) |
Mar 18, 2005 | 21.73 | 21.81 | 21.09 | 21.55 | 157,864 | -0.13(-0.60%) |
Mar 17, 2005 | 21.73 | 21.73 | 21.62 | 21.68 | 22,436 | -0.05(-0.24%) |
Mar 16, 2005 | 21.73 | 21.84 | 21.65 | 21.74 | 40,961 | -0.03(-0.16%) |
Mar 15, 2005 | 21.90 | 21.94 | 21.60 | 21.77 | 39,926 | -0.05(-0.24%) |
Mar 14, 2005 | 21.79 | 21.94 | 21.79 | 21.82 | 24,623 | -0.12(-0.55%) |
Mar 11, 2005 | 21.90 | 22.08 | 21.86 | 21.94 | 66,045 | +0.00(+0.00%) |
Mar 10, 2005 | 22.49 | 22.58 | 21.88 | 21.94 | 52,928 | -0.54(-2.40%) |
Mar 09, 2005 | 22.64 | 22.76 | 22.29 | 22.48 | 61,212 | -0.20(-0.88%) |
Mar 08, 2005 | 22.77 | 22.87 | 22.66 | 22.68 | 126,222 | -0.23(-0.99%) |
Mar 07, 2005 | 23.01 | 23.05 | 22.90 | 22.91 | 25,428 | -0.05(-0.23%) |
Mar 04, 2005 | 22.68 | 23.22 | 22.68 | 22.96 | 51,662 | +0.23(+1.03%) |
Mar 03, 2005 | 22.07 | 22.92 | 22.03 | 22.73 | 111,839 | +0.72(+3.28%) |
Mar 02, 2005 | 21.99 | 22.16 | 21.86 | 22.01 | 45,334 | -0.07(-0.31%) |