Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.66 | 20.66 | 20.31 | 20.39 | 1,675,007 | -0.29(-1.39%) |
May 27, 2005 | 20.60 | 20.71 | 20.48 | 20.68 | 1,029,376 | +0.08(+0.40%) |
May 26, 2005 | 20.66 | 20.80 | 20.50 | 20.60 | 1,164,803 | -0.02(-0.09%) |
May 25, 2005 | 20.78 | 20.78 | 20.43 | 20.61 | 1,349,457 | -0.26(-1.25%) |
May 24, 2005 | 20.91 | 20.93 | 20.67 | 20.87 | 704,483 | -0.06(-0.28%) |
May 23, 2005 | 20.83 | 20.97 | 20.76 | 20.93 | 897,450 | +0.11(+0.55%) |
May 20, 2005 | 21.04 | 21.04 | 20.77 | 20.82 | 1,140,956 | -0.23(-1.09%) |
May 19, 2005 | 20.96 | 21.07 | 20.91 | 21.05 | 1,031,345 | +0.08(+0.39%) |
May 18, 2005 | 20.57 | 20.98 | 20.50 | 20.97 | 1,260,849 | +0.34(+1.66%) |
May 17, 2005 | 20.43 | 20.65 | 20.27 | 20.62 | 1,266,319 | +0.02(+0.09%) |
May 16, 2005 | 20.42 | 20.65 | 20.41 | 20.60 | 804,248 | +0.16(+0.76%) |
May 13, 2005 | 20.41 | 20.59 | 20.30 | 20.45 | 1,332,392 | +0.04(+0.20%) |
May 12, 2005 | 20.47 | 20.78 | 20.36 | 20.41 | 1,167,648 | -0.08(-0.38%) |
May 11, 2005 | 20.35 | 20.55 | 20.25 | 20.49 | 1,079,915 | +0.13(+0.65%) |
May 10, 2005 | 20.43 | 20.54 | 20.27 | 20.35 | 1,306,138 | -0.27(-1.31%) |
May 09, 2005 | 20.56 | 20.66 | 20.52 | 20.62 | 1,276,602 | +0.01(+0.04%) |
May 06, 2005 | 20.57 | 20.75 | 20.53 | 20.61 | 1,389,275 | +0.09(+0.42%) |
May 05, 2005 | 20.78 | 20.82 | 20.52 | 20.53 | 1,554,676 | -0.21(-1.04%) |
May 04, 2005 | 20.64 | 20.82 | 20.46 | 20.74 | 1,629,062 | +0.08(+0.40%) |
May 03, 2005 | 20.77 | 20.90 | 20.57 | 20.66 | 1,979,991 | +0.02(+0.11%) |
May 02, 2005 | 20.54 | 20.64 | 20.44 | 20.64 | 1,613,966 | +0.20(+0.96%) |
Apr 29, 2005 | 20.30 | 20.75 | 20.09 | 20.44 | 2,022,435 | +0.59(+2.97%) |
Apr 28, 2005 | 20.06 | 20.14 | 19.78 | 19.85 | 879,728 | -0.27(-1.34%) |
Apr 27, 2005 | 19.82 | 20.18 | 19.69 | 20.12 | 965,054 | +0.26(+1.31%) |
Apr 26, 2005 | 20.06 | 20.19 | 19.84 | 19.86 | 1,022,813 | -0.40(-1.96%) |
Apr 25, 2005 | 20.11 | 20.31 | 20.11 | 20.26 | 854,787 | +0.14(+0.68%) |
Apr 22, 2005 | 20.11 | 20.23 | 19.91 | 20.12 | 1,593,838 | -0.09(-0.45%) |
Apr 21, 2005 | 19.95 | 20.25 | 19.88 | 20.21 | 1,074,008 | +0.35(+1.77%) |
Apr 20, 2005 | 19.88 | 20.07 | 19.76 | 19.86 | 1,738,016 | -0.02(-0.09%) |
Apr 19, 2005 | 19.66 | 19.97 | 19.57 | 19.88 | 1,136,143 | +0.18(+0.91%) |
Apr 18, 2005 | 19.65 | 19.78 | 19.50 | 19.70 | 1,006,185 | +0.08(+0.40%) |
Apr 15, 2005 | 19.97 | 19.97 | 19.47 | 19.62 | 1,506,981 | -0.51(-2.54%) |
Apr 14, 2005 | 20.44 | 20.45 | 20.10 | 20.13 | 1,148,613 | -0.30(-1.45%) |
Apr 13, 2005 | 20.71 | 20.76 | 20.41 | 20.43 | 809,061 | -0.43(-2.04%) |
Apr 12, 2005 | 20.66 | 20.89 | 20.49 | 20.86 | 925,673 | +0.22(+1.09%) |
Apr 11, 2005 | 20.67 | 20.69 | 20.46 | 20.63 | 900,075 | -0.04(-0.18%) |
Apr 08, 2005 | 20.82 | 20.93 | 20.64 | 20.67 | 763,117 | -0.20(-0.96%) |
Apr 07, 2005 | 20.65 | 20.87 | 20.59 | 20.87 | 785,214 | +0.23(+1.11%) |
Apr 06, 2005 | 20.89 | 20.99 | 20.58 | 20.64 | 792,871 | -0.21(-0.99%) |
Apr 05, 2005 | 20.74 | 20.86 | 20.63 | 20.85 | 742,770 | +0.11(+0.51%) |
Apr 04, 2005 | 20.70 | 20.76 | 20.47 | 20.74 | 858,506 | +0.14(+0.67%) |
Apr 01, 2005 | 20.68 | 20.82 | 20.46 | 20.60 | 1,089,323 | -0.02(-0.09%) |
Mar 31, 2005 | 20.73 | 20.79 | 20.48 | 20.62 | 1,410,279 | -0.17(-0.84%) |
Mar 30, 2005 | 20.39 | 20.81 | 20.39 | 20.80 | 1,090,417 | +0.47(+2.29%) |
Mar 29, 2005 | 20.55 | 20.64 | 20.29 | 20.33 | 991,308 | -0.22(-1.07%) |
Mar 28, 2005 | 20.60 | 20.76 | 20.55 | 20.55 | 863,101 | -0.04(-0.18%) |
Mar 24, 2005 | 20.61 | 20.79 | 20.56 | 20.59 | 836,409 | +0.07(+0.36%) |
Mar 23, 2005 | 20.50 | 20.69 | 20.46 | 20.51 | 1,265,006 | +0.02(+0.11%) |
Mar 22, 2005 | 20.60 | 20.75 | 20.47 | 20.49 | 1,348,144 | -0.06(-0.31%) |
Mar 21, 2005 | 20.57 | 20.81 | 20.50 | 20.55 | 1,336,549 | +0.11(+0.51%) |
Mar 18, 2005 | 20.57 | 20.59 | 20.35 | 20.45 | 2,354,111 | -0.20(-0.95%) |
Mar 17, 2005 | 20.66 | 20.77 | 20.60 | 20.65 | 1,415,092 | +0.03(+0.13%) |
Mar 16, 2005 | 20.94 | 21.05 | 20.59 | 20.62 | 1,173,117 | -0.45(-2.15%) |
Mar 15, 2005 | 21.27 | 21.32 | 21.07 | 21.07 | 919,985 | -0.18(-0.86%) |
Mar 14, 2005 | 21.01 | 21.33 | 20.94 | 21.25 | 1,103,106 | +0.27(+1.31%) |
Mar 11, 2005 | 21.01 | 21.16 | 20.86 | 20.98 | 960,022 | -0.02(-0.11%) |
Mar 10, 2005 | 21.04 | 21.11 | 20.97 | 21.00 | 1,561,896 | -0.05(-0.22%) |
Mar 09, 2005 | 21.25 | 21.25 | 20.98 | 21.05 | 1,603,464 | -0.21(-0.97%) |
Mar 08, 2005 | 21.25 | 21.33 | 21.19 | 21.25 | 1,623,374 | +0.06(+0.28%) |
Mar 07, 2005 | 21.10 | 21.26 | 21.07 | 21.19 | 1,530,391 | +0.15(+0.72%) |
Mar 04, 2005 | 21.11 | 21.14 | 21.00 | 21.04 | 1,391,244 | -0.02(-0.09%) |
Mar 03, 2005 | 21.25 | 21.25 | 20.95 | 21.06 | 1,145,769 | -0.12(-0.56%) |
Mar 02, 2005 | 21.19 | 21.30 | 20.98 | 21.18 | 1,141,175 | -0.12(-0.58%) |