Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.40 | 22.48 | 22.06 | 22.06 | 164,545 | -0.26(-1.16%) |
May 27, 2005 | 22.19 | 22.37 | 22.04 | 22.32 | 314,440 | +0.14(+0.63%) |
May 26, 2005 | 22.15 | 22.20 | 22.04 | 22.18 | 301,010 | -0.01(-0.03%) |
May 25, 2005 | 22.74 | 22.74 | 22.05 | 22.19 | 231,692 | -0.67(-2.93%) |
May 24, 2005 | 22.59 | 23.07 | 22.53 | 22.86 | 149,216 | +0.34(+1.51%) |
May 23, 2005 | 21.97 | 22.74 | 21.93 | 22.52 | 234,405 | +0.57(+2.62%) |
May 20, 2005 | 21.60 | 21.95 | 21.41 | 21.95 | 199,136 | +0.35(+1.60%) |
May 19, 2005 | 21.53 | 21.71 | 21.46 | 21.60 | 95,634 | -0.01(-0.07%) |
May 18, 2005 | 21.56 | 21.67 | 21.46 | 21.61 | 303,181 | +0.01(+0.03%) |
May 17, 2005 | 21.60 | 21.70 | 21.56 | 21.61 | 127,919 | -0.10(-0.44%) |
May 16, 2005 | 21.53 | 21.84 | 21.53 | 21.70 | 183,536 | +0.03(+0.14%) |
May 13, 2005 | 21.95 | 22.15 | 21.45 | 21.67 | 516,561 | -0.27(-1.24%) |
May 12, 2005 | 21.97 | 22.07 | 21.45 | 21.95 | 508,286 | -0.22(-1.00%) |
May 11, 2005 | 22.45 | 22.51 | 22.10 | 22.17 | 246,478 | -0.10(-0.43%) |
May 10, 2005 | 22.41 | 22.48 | 22.11 | 22.26 | 324,071 | +0.32(+1.44%) |
May 09, 2005 | 21.52 | 22.01 | 21.49 | 21.95 | 290,836 | +0.43(+1.99%) |
May 06, 2005 | 21.53 | 21.59 | 21.39 | 21.52 | 493,636 | +0.00(+0.00%) |
May 05, 2005 | 21.51 | 21.59 | 21.39 | 21.52 | 248,513 | +0.00(+0.00%) |
May 04, 2005 | 21.49 | 21.67 | 21.34 | 21.52 | 252,990 | +0.00(+0.00%) |
May 03, 2005 | 21.60 | 21.81 | 21.19 | 21.52 | 277,271 | -0.12(-0.54%) |
May 02, 2005 | 22.13 | 22.18 | 21.58 | 21.64 | 432,592 | -0.55(-2.46%) |
Apr 29, 2005 | 21.98 | 22.19 | 21.95 | 22.18 | 191,540 | +0.13(+0.60%) |
Apr 28, 2005 | 22.34 | 22.36 | 21.75 | 22.05 | 184,757 | -0.32(-1.42%) |
Apr 27, 2005 | 22.48 | 22.59 | 22.34 | 22.37 | 168,479 | -0.19(-0.85%) |
Apr 26, 2005 | 22.45 | 22.76 | 22.41 | 22.56 | 139,856 | +0.01(+0.03%) |
Apr 25, 2005 | 22.57 | 22.75 | 22.26 | 22.55 | 307,522 | +0.09(+0.39%) |
Apr 22, 2005 | 23.22 | 23.26 | 22.46 | 22.46 | 396,238 | -0.76(-3.27%) |
Apr 21, 2005 | 23.48 | 23.48 | 22.96 | 23.22 | 279,442 | -0.26(-1.10%) |
Apr 20, 2005 | 23.80 | 23.85 | 23.41 | 23.48 | 221,654 | -0.32(-1.33%) |
Apr 19, 2005 | 23.74 | 23.85 | 23.71 | 23.80 | 192,353 | +0.02(+0.09%) |
Apr 18, 2005 | 23.77 | 23.85 | 23.74 | 23.77 | 160,882 | -0.11(-0.46%) |
Apr 15, 2005 | 23.77 | 23.88 | 23.70 | 23.88 | 175,397 | +0.11(+0.47%) |
Apr 14, 2005 | 24.05 | 24.14 | 23.69 | 23.77 | 109,877 | -0.46(-1.89%) |
Apr 13, 2005 | 24.39 | 24.39 | 23.79 | 24.23 | 245,393 | +0.03(+0.12%) |
Apr 12, 2005 | 24.08 | 24.28 | 24.03 | 24.20 | 179,195 | +0.05(+0.21%) |
Apr 11, 2005 | 24.64 | 24.73 | 24.08 | 24.15 | 126,155 | -0.31(-1.27%) |
Apr 08, 2005 | 24.40 | 24.50 | 24.29 | 24.46 | 175,668 | +0.13(+0.51%) |
Apr 07, 2005 | 24.19 | 24.49 | 24.18 | 24.33 | 111,505 | +0.13(+0.55%) |
Apr 06, 2005 | 24.15 | 24.29 | 24.11 | 24.20 | 171,192 | +0.06(+0.24%) |
Apr 05, 2005 | 24.15 | 24.27 | 24.10 | 24.14 | 123,985 | -0.15(-0.64%) |
Apr 04, 2005 | 24.47 | 24.50 | 24.25 | 24.30 | 137,143 | -0.27(-1.08%) |
Apr 01, 2005 | 24.66 | 24.73 | 24.40 | 24.56 | 215,414 | -0.22(-0.89%) |
Mar 31, 2005 | 24.70 | 24.87 | 24.67 | 24.78 | 145,554 | +0.08(+0.33%) |
Mar 30, 2005 | 24.75 | 24.82 | 24.59 | 24.70 | 222,332 | -0.13(-0.50%) |
Mar 29, 2005 | 25.01 | 25.01 | 24.81 | 24.83 | 326,513 | -0.41(-1.61%) |
Mar 28, 2005 | 24.59 | 25.43 | 24.59 | 25.23 | 169,564 | +0.69(+2.82%) |
Mar 24, 2005 | 23.77 | 24.77 | 23.45 | 24.54 | 438,832 | +0.24(+0.97%) |
Mar 23, 2005 | 25.20 | 25.20 | 23.79 | 24.30 | 228,708 | -0.89(-3.54%) |
Mar 22, 2005 | 25.43 | 25.54 | 25.04 | 25.20 | 116,389 | +0.03(+0.12%) |
Mar 21, 2005 | 25.15 | 25.29 | 24.73 | 25.17 | 74,337 | -0.05(-0.20%) |
Mar 18, 2005 | 25.32 | 25.32 | 25.03 | 25.22 | 146,368 | -0.03(-0.12%) |
Mar 17, 2005 | 25.20 | 25.25 | 24.98 | 25.25 | 181,637 | +0.24(+0.94%) |
Mar 16, 2005 | 24.84 | 25.06 | 24.64 | 25.01 | 189,912 | +0.06(+0.24%) |
Mar 15, 2005 | 24.66 | 25.03 | 24.62 | 24.95 | 210,802 | +0.37(+1.50%) |
Mar 14, 2005 | 25.58 | 25.58 | 24.36 | 24.59 | 224,232 | -1.00(-3.89%) |
Mar 11, 2005 | 25.37 | 25.58 | 25.21 | 25.58 | 137,686 | +0.10(+0.41%) |
Mar 10, 2005 | 25.58 | 25.60 | 25.23 | 25.48 | 221,925 | -0.19(-0.75%) |
Mar 09, 2005 | 25.51 | 25.99 | 25.51 | 25.67 | 106,622 | +0.15(+0.58%) |
Mar 08, 2005 | 26.05 | 26.05 | 25.45 | 25.52 | 222,739 | -0.53(-2.04%) |
Mar 07, 2005 | 26.39 | 26.55 | 26.04 | 26.05 | 278,221 | -0.27(-1.01%) |
Mar 04, 2005 | 25.53 | 26.39 | 25.53 | 26.32 | 398,544 | +0.81(+3.18%) |
Mar 03, 2005 | 26.02 | 26.02 | 25.43 | 25.51 | 88,173 | -0.50(-1.93%) |
Mar 02, 2005 | 26.24 | 26.34 | 25.90 | 26.01 | 163,867 | -0.13(-0.51%) |