Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.20 | 21.30 | 21.01 | 21.05 | 244,071 | -0.06(-0.29%) |
May 27, 2005 | 20.94 | 21.11 | 20.81 | 21.11 | 183,179 | +0.22(+1.04%) |
May 26, 2005 | 20.73 | 20.97 | 20.59 | 20.89 | 387,118 | +0.25(+1.20%) |
May 25, 2005 | 20.49 | 20.68 | 20.21 | 20.65 | 518,334 | +0.14(+0.66%) |
May 24, 2005 | 20.47 | 20.53 | 20.28 | 20.51 | 364,212 | +0.10(+0.49%) |
May 23, 2005 | 20.06 | 20.57 | 19.95 | 20.41 | 454,082 | +0.41(+2.07%) |
May 20, 2005 | 20.15 | 20.18 | 19.70 | 20.00 | 225,138 | -0.13(-0.65%) |
May 19, 2005 | 20.15 | 20.24 | 19.93 | 20.13 | 527,073 | +0.02(+0.12%) |
May 18, 2005 | 19.31 | 20.10 | 19.21 | 20.10 | 497,319 | +0.92(+4.81%) |
May 17, 2005 | 19.35 | 19.35 | 18.85 | 19.18 | 322,652 | -0.12(-0.61%) |
May 16, 2005 | 19.02 | 19.41 | 18.96 | 19.30 | 292,160 | +0.23(+1.20%) |
May 13, 2005 | 19.25 | 19.31 | 18.99 | 19.07 | 251,101 | -0.19(-0.96%) |
May 12, 2005 | 19.35 | 19.47 | 19.07 | 19.25 | 272,361 | -0.07(-0.38%) |
May 11, 2005 | 19.62 | 19.62 | 19.01 | 19.33 | 399,022 | -0.22(-1.11%) |
May 10, 2005 | 19.72 | 19.74 | 19.46 | 19.54 | 285,167 | -0.24(-1.19%) |
May 09, 2005 | 20.01 | 20.09 | 19.72 | 19.78 | 316,550 | -0.25(-1.24%) |
May 06, 2005 | 20.17 | 20.37 | 19.82 | 20.03 | 233,535 | -0.01(-0.06%) |
May 05, 2005 | 19.90 | 20.04 | 19.72 | 20.04 | 297,047 | +0.15(+0.78%) |
May 04, 2005 | 19.76 | 19.95 | 19.60 | 19.88 | 438,223 | +0.07(+0.38%) |
May 03, 2005 | 19.66 | 20.14 | 19.66 | 19.81 | 286,348 | +0.04(+0.19%) |
May 02, 2005 | 19.72 | 20.04 | 19.65 | 19.77 | 337,749 | -0.06(-0.31%) |
Apr 29, 2005 | 19.99 | 19.99 | 19.56 | 19.83 | 395,152 | +0.00(+0.00%) |
Apr 28, 2005 | 20.17 | 20.21 | 19.79 | 19.83 | 342,443 | -0.46(-2.29%) |
Apr 27, 2005 | 20.00 | 20.49 | 19.83 | 20.30 | 405,853 | +0.25(+1.23%) |
Apr 26, 2005 | 20.33 | 20.44 | 20.00 | 20.05 | 249,078 | -0.20(-0.98%) |
Apr 25, 2005 | 20.12 | 20.29 | 20.00 | 20.25 | 191,085 | +0.09(+0.43%) |
Apr 22, 2005 | 20.21 | 20.22 | 20.03 | 20.16 | 277,329 | -0.04(-0.20%) |
Apr 21, 2005 | 20.06 | 20.39 | 19.96 | 20.20 | 448,093 | +0.18(+0.88%) |
Apr 20, 2005 | 20.71 | 20.74 | 20.01 | 20.03 | 641,228 | -0.56(-2.71%) |
Apr 19, 2005 | 20.27 | 20.71 | 20.02 | 20.58 | 361,332 | +0.36(+1.78%) |
Apr 18, 2005 | 19.92 | 20.30 | 19.79 | 20.22 | 418,077 | +0.17(+0.86%) |
Apr 15, 2005 | 20.37 | 20.45 | 19.95 | 20.05 | 399,223 | -0.40(-1.97%) |
Apr 14, 2005 | 20.48 | 20.95 | 20.35 | 20.45 | 839,339 | +0.10(+0.49%) |
Apr 13, 2005 | 20.13 | 20.69 | 20.04 | 20.35 | 607,390 | +0.15(+0.73%) |
Apr 12, 2005 | 20.01 | 20.40 | 19.72 | 20.21 | 380,233 | +0.25(+1.27%) |
Apr 11, 2005 | 19.88 | 20.00 | 19.30 | 19.95 | 364,705 | +0.07(+0.34%) |
Apr 08, 2005 | 20.29 | 20.38 | 19.88 | 19.88 | 260,473 | -0.38(-1.86%) |
Apr 07, 2005 | 20.17 | 20.32 | 19.91 | 20.26 | 315,041 | +0.15(+0.77%) |
Apr 06, 2005 | 20.17 | 20.30 | 20.07 | 20.11 | 392,007 | +0.04(+0.22%) |
Apr 05, 2005 | 20.07 | 20.18 | 19.95 | 20.06 | 385,995 | +0.04(+0.19%) |
Apr 04, 2005 | 20.33 | 20.60 | 19.83 | 20.03 | 711,581 | -0.37(-1.79%) |
Apr 01, 2005 | 20.71 | 20.92 | 20.30 | 20.39 | 610,706 | -0.28(-1.38%) |
Mar 31, 2005 | 21.12 | 21.13 | 20.51 | 20.68 | 453,285 | -0.49(-2.31%) |
Mar 30, 2005 | 20.57 | 21.22 | 20.57 | 21.17 | 535,840 | +0.68(+3.32%) |
Mar 29, 2005 | 20.52 | 21.04 | 20.30 | 20.48 | 366,623 | -0.04(-0.21%) |
Mar 28, 2005 | 20.82 | 20.82 | 20.47 | 20.53 | 459,457 | -0.20(-0.96%) |
Mar 24, 2005 | 20.61 | 21.05 | 20.56 | 20.73 | 375,860 | +0.09(+0.42%) |
Mar 23, 2005 | 21.17 | 21.17 | 19.65 | 20.64 | 1,369,114 | -0.30(-1.45%) |
Mar 22, 2005 | 20.84 | 21.14 | 20.80 | 20.94 | 582,116 | +0.03(+0.15%) |
Mar 21, 2005 | 20.99 | 21.13 | 20.79 | 20.91 | 500,414 | -0.07(-0.35%) |
Mar 18, 2005 | 21.26 | 21.41 | 20.56 | 20.99 | 929,252 | -0.13(-0.62%) |
Mar 17, 2005 | 21.20 | 21.36 | 21.04 | 21.12 | 276,412 | -0.04(-0.18%) |
Mar 16, 2005 | 21.48 | 21.48 | 21.04 | 21.15 | 371,853 | -0.27(-1.27%) |
Mar 15, 2005 | 21.76 | 21.80 | 21.33 | 21.43 | 659,486 | -0.24(-1.09%) |
Mar 14, 2005 | 22.04 | 22.31 | 21.63 | 21.66 | 793,095 | -0.30(-1.35%) |
Mar 11, 2005 | 21.88 | 22.09 | 21.78 | 21.96 | 331,854 | +0.25(+1.14%) |
Mar 10, 2005 | 21.57 | 21.88 | 21.47 | 21.71 | 436,523 | +0.04(+0.20%) |
Mar 09, 2005 | 21.69 | 21.80 | 21.49 | 21.67 | 376,605 | -0.09(-0.43%) |
Mar 08, 2005 | 21.95 | 21.95 | 21.69 | 21.76 | 262,040 | -0.05(-0.23%) |
Mar 07, 2005 | 21.53 | 21.98 | 21.52 | 21.81 | 299,875 | +0.22(+1.03%) |
Mar 04, 2005 | 21.21 | 21.82 | 21.05 | 21.59 | 990,987 | -0.34(-1.55%) |
Mar 03, 2005 | 21.73 | 22.04 | 21.56 | 21.93 | 423,992 | +0.35(+1.64%) |
Mar 02, 2005 | 21.83 | 21.84 | 21.39 | 21.57 | 454,201 | -0.25(-1.16%) |