Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.90 | 21.95 | 21.47 | 21.55 | 67,115 | -0.33(-1.49%) |
May 27, 2005 | 21.74 | 21.93 | 21.73 | 21.87 | 22,395 | -0.07(-0.30%) |
May 26, 2005 | 21.78 | 21.94 | 21.56 | 21.94 | 78,741 | +0.47(+2.17%) |
May 25, 2005 | 21.66 | 21.72 | 21.31 | 21.47 | 131,433 | -0.35(-1.59%) |
May 24, 2005 | 21.57 | 21.92 | 21.48 | 21.82 | 57,521 | -0.03(-0.15%) |
May 23, 2005 | 21.69 | 21.85 | 21.60 | 21.85 | 85,804 | +0.07(+0.31%) |
May 20, 2005 | 21.52 | 21.81 | 21.52 | 21.79 | 100,375 | +0.03(+0.15%) |
May 19, 2005 | 21.76 | 21.87 | 21.69 | 21.75 | 49,767 | -0.19(-0.85%) |
May 18, 2005 | 21.64 | 21.95 | 21.63 | 21.94 | 78,246 | +0.31(+1.45%) |
May 17, 2005 | 21.05 | 21.63 | 21.05 | 21.63 | 61,098 | +0.27(+1.25%) |
May 16, 2005 | 20.74 | 21.44 | 20.74 | 21.36 | 51,257 | +0.49(+2.36%) |
May 13, 2005 | 21.09 | 21.09 | 20.66 | 20.87 | 137,912 | +0.06(+0.29%) |
May 12, 2005 | 21.01 | 21.17 | 20.65 | 20.81 | 123,846 | -0.21(-0.98%) |
May 11, 2005 | 21.03 | 21.11 | 20.77 | 21.01 | 51,649 | +0.14(+0.67%) |
May 10, 2005 | 20.77 | 20.90 | 20.74 | 20.87 | 82,093 | -0.12(-0.57%) |
May 09, 2005 | 20.75 | 20.99 | 20.59 | 20.99 | 45,599 | +0.22(+1.06%) |
May 06, 2005 | 21.05 | 21.05 | 20.37 | 20.77 | 47,630 | -0.11(-0.54%) |
May 05, 2005 | 20.70 | 21.15 | 20.58 | 20.89 | 35,621 | -0.17(-0.82%) |
May 04, 2005 | 20.27 | 21.15 | 20.27 | 21.06 | 47,505 | +0.84(+4.15%) |
May 03, 2005 | 20.57 | 20.77 | 20.00 | 20.22 | 58,845 | -0.35(-1.72%) |
May 02, 2005 | 19.98 | 20.59 | 19.94 | 20.57 | 89,444 | +0.72(+3.62%) |
Apr 29, 2005 | 19.41 | 19.88 | 19.41 | 19.86 | 120,848 | +0.45(+2.30%) |
Apr 28, 2005 | 19.16 | 19.45 | 19.15 | 19.41 | 262,334 | +0.16(+0.83%) |
Apr 27, 2005 | 19.13 | 19.55 | 18.95 | 19.25 | 93,534 | +0.20(+1.05%) |
Apr 26, 2005 | 19.55 | 19.62 | 19.00 | 19.05 | 49,037 | -0.45(-2.32%) |
Apr 25, 2005 | 19.32 | 19.51 | 19.18 | 19.50 | 43,367 | +0.49(+2.56%) |
Apr 22, 2005 | 19.84 | 19.85 | 18.81 | 19.02 | 84,897 | -0.99(-4.96%) |
Apr 21, 2005 | 19.73 | 20.18 | 19.18 | 20.01 | 89,276 | +0.70(+3.62%) |
Apr 20, 2005 | 19.96 | 20.04 | 19.31 | 19.31 | 103,852 | -0.71(-3.56%) |
Apr 19, 2005 | 19.91 | 21.24 | 19.91 | 20.02 | 123,362 | +0.01(+0.03%) |
Apr 18, 2005 | 19.92 | 21.13 | 19.90 | 20.02 | 90,985 | +0.11(+0.54%) |
Apr 15, 2005 | 20.37 | 20.46 | 19.90 | 19.91 | 167,272 | -0.47(-2.29%) |
Apr 14, 2005 | 20.87 | 20.87 | 20.36 | 20.37 | 73,462 | -0.27(-1.29%) |
Apr 13, 2005 | 21.16 | 21.22 | 20.64 | 20.64 | 41,700 | -0.65(-3.03%) |
Apr 12, 2005 | 20.87 | 21.31 | 20.48 | 21.29 | 73,843 | +0.43(+2.04%) |
Apr 11, 2005 | 21.23 | 21.35 | 20.71 | 20.86 | 71,252 | -0.47(-2.22%) |
Apr 08, 2005 | 21.99 | 22.00 | 21.32 | 21.33 | 54,394 | -0.74(-3.35%) |
Apr 07, 2005 | 21.95 | 22.14 | 21.67 | 22.07 | 38,016 | +0.12(+0.55%) |
Apr 06, 2005 | 21.84 | 22.05 | 21.72 | 21.95 | 44,780 | +0.22(+1.01%) |
Apr 05, 2005 | 21.75 | 21.86 | 21.48 | 21.73 | 29,636 | +0.20(+0.93%) |
Apr 04, 2005 | 21.25 | 21.71 | 20.85 | 21.53 | 63,747 | +0.35(+1.63%) |
Apr 01, 2005 | 21.81 | 21.91 | 21.15 | 21.19 | 116,290 | -0.45(-2.09%) |
Mar 31, 2005 | 21.59 | 21.82 | 21.27 | 21.64 | 125,795 | -0.13(-0.58%) |
Mar 30, 2005 | 21.53 | 21.92 | 21.53 | 21.77 | 57,739 | +0.45(+2.09%) |
Mar 29, 2005 | 21.31 | 21.86 | 21.21 | 21.32 | 81,810 | -0.09(-0.40%) |
Mar 28, 2005 | 21.69 | 21.81 | 21.39 | 21.41 | 63,045 | -0.07(-0.31%) |
Mar 24, 2005 | 21.72 | 21.94 | 21.47 | 21.47 | 66,485 | -0.03(-0.15%) |
Mar 23, 2005 | 21.54 | 21.71 | 21.49 | 21.51 | 88,136 | -0.12(-0.55%) |
Mar 22, 2005 | 21.77 | 22.15 | 21.55 | 21.63 | 65,051 | +0.02(+0.09%) |
Mar 21, 2005 | 21.67 | 21.77 | 21.56 | 21.61 | 95,706 | -0.07(-0.31%) |
Mar 18, 2005 | 21.79 | 21.79 | 21.37 | 21.67 | 321,359 | +0.19(+0.90%) |
Mar 17, 2005 | 21.69 | 21.69 | 21.31 | 21.48 | 43,906 | +0.01(+0.03%) |
Mar 16, 2005 | 21.37 | 21.66 | 21.37 | 21.47 | 75,184 | +0.10(+0.47%) |
Mar 15, 2005 | 21.41 | 21.84 | 21.30 | 21.37 | 64,994 | -0.26(-1.20%) |
Mar 14, 2005 | 21.63 | 21.70 | 21.42 | 21.63 | 59,093 | +0.34(+1.59%) |
Mar 11, 2005 | 21.59 | 21.62 | 21.27 | 21.29 | 61,921 | -0.15(-0.68%) |
Mar 10, 2005 | 21.49 | 21.72 | 21.15 | 21.44 | 103,499 | +0.18(+0.86%) |
Mar 09, 2005 | 21.47 | 21.71 | 21.25 | 21.26 | 72,772 | -0.34(-1.59%) |
Mar 08, 2005 | 21.88 | 21.92 | 21.52 | 21.60 | 114,076 | +0.15(+0.68%) |
Mar 07, 2005 | 21.56 | 21.79 | 21.33 | 21.45 | 39,530 | -0.11(-0.52%) |
Mar 04, 2005 | 21.51 | 21.61 | 21.04 | 21.57 | 54,054 | +0.43(+2.05%) |
Mar 03, 2005 | 21.41 | 21.46 | 20.96 | 21.13 | 49,005 | +0.03(+0.16%) |
Mar 02, 2005 | 20.57 | 21.56 | 20.57 | 21.10 | 95,145 | +0.14(+0.67%) |