Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.83 | 22.32 | 21.64 | 21.64 | 376,207 | -0.25(-1.15%) |
May 27, 2005 | 22.06 | 22.24 | 21.67 | 21.89 | 87,259 | -0.05(-0.24%) |
May 26, 2005 | 21.78 | 21.97 | 21.72 | 21.94 | 113,507 | +0.23(+1.04%) |
May 25, 2005 | 21.79 | 21.80 | 21.66 | 21.72 | 317,382 | -0.23(-1.07%) |
May 24, 2005 | 22.06 | 22.12 | 21.75 | 21.95 | 228,280 | -0.36(-1.63%) |
May 23, 2005 | 22.03 | 22.65 | 22.00 | 22.32 | 268,687 | +0.16(+0.74%) |
May 20, 2005 | 22.24 | 22.32 | 22.03 | 22.15 | 209,055 | -0.30(-1.35%) |
May 19, 2005 | 22.88 | 22.92 | 22.19 | 22.46 | 285,148 | -0.42(-1.82%) |
May 18, 2005 | 21.27 | 23.89 | 21.23 | 22.87 | 1,140,595 | +1.77(+8.40%) |
May 17, 2005 | 20.74 | 21.18 | 20.67 | 21.10 | 232,654 | +0.31(+1.50%) |
May 16, 2005 | 20.41 | 20.80 | 20.36 | 20.79 | 236,223 | +0.30(+1.44%) |
May 13, 2005 | 20.93 | 20.93 | 20.14 | 20.49 | 256,139 | -0.44(-2.12%) |
May 12, 2005 | 21.50 | 21.79 | 20.71 | 20.93 | 275,479 | -0.64(-2.98%) |
May 11, 2005 | 21.57 | 21.62 | 20.93 | 21.58 | 259,362 | +0.10(+0.44%) |
May 10, 2005 | 22.32 | 22.32 | 21.33 | 21.48 | 694,280 | -0.96(-4.26%) |
May 09, 2005 | 22.15 | 22.44 | 21.99 | 22.44 | 237,259 | +0.30(+1.33%) |
May 06, 2005 | 22.06 | 22.54 | 22.04 | 22.14 | 167,727 | +0.17(+0.75%) |
May 05, 2005 | 22.23 | 22.36 | 21.73 | 21.98 | 295,049 | -0.30(-1.33%) |
May 04, 2005 | 21.98 | 22.35 | 21.92 | 22.27 | 140,905 | +0.38(+1.75%) |
May 03, 2005 | 22.23 | 22.36 | 21.73 | 21.89 | 306,791 | -0.38(-1.72%) |
May 02, 2005 | 22.19 | 22.54 | 22.11 | 22.27 | 154,719 | +0.12(+0.55%) |
Apr 29, 2005 | 22.23 | 22.52 | 22.00 | 22.15 | 792,476 | -0.03(-0.16%) |
Apr 28, 2005 | 22.50 | 22.73 | 22.16 | 22.19 | 375,171 | -0.31(-1.39%) |
Apr 27, 2005 | 23.37 | 23.38 | 22.28 | 22.50 | 986,221 | -0.90(-3.86%) |
Apr 26, 2005 | 23.42 | 23.56 | 23.13 | 23.40 | 467,842 | -0.10(-0.44%) |
Apr 25, 2005 | 22.68 | 23.65 | 22.68 | 23.51 | 370,797 | +0.00(+0.00%) |
Apr 22, 2005 | 22.80 | 24.02 | 22.39 | 23.51 | 1,104,563 | -0.21(-0.88%) |
Apr 21, 2005 | 21.76 | 24.31 | 21.76 | 23.71 | 4,496,881 | +3.04(+14.71%) |
Apr 20, 2005 | 20.67 | 21.27 | 20.52 | 20.67 | 295,970 | +0.01(+0.04%) |
Apr 19, 2005 | 20.38 | 20.82 | 20.38 | 20.67 | 631,195 | +0.25(+1.23%) |
Apr 18, 2005 | 20.46 | 20.71 | 20.23 | 20.41 | 515,271 | -0.18(-0.89%) |
Apr 15, 2005 | 20.89 | 21.08 | 20.20 | 20.60 | 844,510 | -0.30(-1.41%) |
Apr 14, 2005 | 21.31 | 21.36 | 20.61 | 20.89 | 1,266,650 | -0.42(-1.96%) |
Apr 13, 2005 | 21.51 | 21.62 | 21.24 | 21.31 | 431,925 | -0.19(-0.89%) |
Apr 12, 2005 | 21.16 | 21.64 | 21.02 | 21.50 | 447,696 | +0.25(+1.19%) |
Apr 11, 2005 | 21.32 | 21.59 | 21.18 | 21.25 | 823,213 | -0.09(-0.41%) |
Apr 08, 2005 | 21.66 | 21.82 | 21.28 | 21.33 | 358,824 | -0.37(-1.72%) |
Apr 07, 2005 | 21.84 | 21.95 | 21.57 | 21.71 | 216,653 | -0.23(-1.07%) |
Apr 06, 2005 | 22.06 | 22.21 | 21.86 | 21.94 | 368,955 | -0.09(-0.39%) |
Apr 05, 2005 | 21.28 | 22.12 | 21.28 | 22.03 | 646,276 | +0.68(+3.17%) |
Apr 04, 2005 | 20.96 | 21.48 | 20.87 | 21.35 | 338,909 | +0.22(+1.03%) |
Apr 01, 2005 | 21.22 | 21.48 | 20.90 | 21.13 | 335,916 | -0.06(-0.29%) |
Mar 31, 2005 | 21.13 | 21.54 | 21.00 | 21.20 | 541,403 | +0.15(+0.70%) |
Mar 30, 2005 | 21.13 | 21.32 | 20.85 | 21.05 | 695,892 | -0.10(-0.45%) |
Mar 29, 2005 | 21.54 | 21.67 | 21.08 | 21.14 | 553,490 | -0.41(-1.89%) |
Mar 28, 2005 | 21.73 | 22.02 | 21.55 | 21.55 | 583,997 | -0.16(-0.76%) |
Mar 24, 2005 | 21.72 | 21.83 | 21.65 | 21.72 | 457,136 | +0.10(+0.44%) |
Mar 23, 2005 | 22.23 | 22.27 | 21.55 | 21.62 | 599,192 | -0.61(-2.74%) |
Mar 22, 2005 | 22.06 | 22.58 | 22.06 | 22.23 | 401,418 | +0.16(+0.71%) |
Mar 21, 2005 | 22.11 | 22.28 | 21.87 | 22.07 | 556,483 | -0.08(-0.35%) |
Mar 18, 2005 | 22.39 | 22.39 | 21.86 | 22.15 | 714,656 | -0.24(-1.09%) |
Mar 17, 2005 | 22.79 | 22.79 | 22.06 | 22.39 | 948,347 | -0.32(-1.41%) |
Mar 16, 2005 | 22.93 | 22.94 | 22.29 | 22.72 | 572,485 | -0.65(-2.79%) |
Mar 15, 2005 | 23.41 | 23.59 | 23.26 | 23.37 | 485,455 | -0.09(-0.37%) |
Mar 14, 2005 | 23.05 | 23.82 | 23.05 | 23.45 | 557,980 | +0.45(+1.96%) |
Mar 11, 2005 | 23.41 | 23.71 | 22.92 | 23.00 | 371,027 | -0.36(-1.56%) |
Mar 10, 2005 | 23.36 | 23.69 | 23.20 | 23.37 | 263,161 | +0.02(+0.07%) |
Mar 09, 2005 | 23.73 | 23.74 | 23.18 | 23.35 | 374,941 | -0.41(-1.72%) |
Mar 08, 2005 | 23.39 | 23.99 | 23.39 | 23.76 | 333,844 | +0.36(+1.56%) |
Mar 07, 2005 | 23.24 | 24.12 | 23.24 | 23.39 | 397,274 | +0.16(+0.67%) |
Mar 04, 2005 | 23.41 | 23.55 | 23.06 | 23.24 | 826,897 | -0.08(-0.34%) |
Mar 03, 2005 | 23.33 | 23.37 | 23.04 | 23.32 | 580,658 | -0.01(-0.04%) |
Mar 02, 2005 | 23.36 | 23.68 | 23.28 | 23.32 | 465,194 | -0.13(-0.56%) |