Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.51 | 20.66 | 20.51 | 20.52 | 4,184 | +0.03(+0.15%) |
May 27, 2005 | 20.49 | 20.51 | 20.49 | 20.49 | 5,471 | -0.01(-0.06%) |
May 26, 2005 | 20.54 | 20.66 | 20.50 | 20.50 | 2,574 | -0.16(-0.77%) |
May 25, 2005 | 20.38 | 20.66 | 20.32 | 20.66 | 25,104 | +0.36(+1.76%) |
May 24, 2005 | 20.30 | 20.35 | 20.30 | 20.30 | 6,437 | -0.02(-0.08%) |
May 23, 2005 | 20.43 | 20.44 | 20.23 | 20.32 | 20,598 | -0.34(-1.65%) |
May 20, 2005 | 20.66 | 20.66 | 20.66 | 20.66 | 1,287 | +0.15(+0.73%) |
May 19, 2005 | 20.69 | 20.69 | 20.51 | 20.51 | 1,609 | -0.07(-0.35%) |
May 18, 2005 | 20.51 | 20.74 | 20.51 | 20.58 | 4,827 | +0.00(+0.00%) |
May 17, 2005 | 20.40 | 20.58 | 20.26 | 20.58 | 5,149 | +0.11(+0.53%) |
May 16, 2005 | 20.32 | 20.51 | 20.04 | 20.48 | 15,126 | +0.13(+0.63%) |
May 13, 2005 | 20.74 | 20.74 | 20.35 | 20.35 | 10,942 | -0.47(-2.25%) |
May 12, 2005 | 20.52 | 20.82 | 20.51 | 20.82 | 9,977 | +0.22(+1.06%) |
May 11, 2005 | 20.83 | 20.83 | 20.60 | 20.60 | 7,080 | -0.22(-1.04%) |
May 10, 2005 | 20.85 | 20.97 | 20.82 | 20.82 | 5,471 | -0.02(-0.09%) |
May 09, 2005 | 20.93 | 20.93 | 20.84 | 20.84 | 3,218 | -0.16(-0.76%) |
May 06, 2005 | 20.72 | 21.00 | 20.72 | 21.00 | 10,299 | +0.24(+1.16%) |
May 05, 2005 | 20.65 | 20.75 | 20.63 | 20.75 | 4,184 | +0.12(+0.60%) |
May 04, 2005 | 20.69 | 20.71 | 20.63 | 20.63 | 2,252 | -0.14(-0.67%) |
May 03, 2005 | 20.94 | 21.02 | 20.77 | 20.77 | 11,264 | -0.25(-1.18%) |
May 02, 2005 | 20.94 | 21.02 | 20.69 | 21.02 | 6,758 | +0.08(+0.37%) |
Apr 29, 2005 | 20.80 | 20.94 | 20.66 | 20.94 | 8,368 | +0.22(+1.05%) |
Apr 28, 2005 | 20.89 | 20.89 | 20.72 | 20.72 | 4,827 | -0.20(-0.96%) |
Apr 27, 2005 | 20.94 | 21.07 | 20.91 | 20.93 | 20,920 | -0.11(-0.52%) |
Apr 26, 2005 | 20.83 | 21.08 | 20.76 | 21.03 | 12,874 | +0.20(+0.97%) |
Apr 25, 2005 | 20.82 | 21.07 | 20.74 | 20.83 | 24,138 | +0.02(+0.07%) |
Apr 22, 2005 | 20.57 | 20.82 | 20.57 | 20.82 | 3,540 | +0.12(+0.60%) |
Apr 21, 2005 | 20.72 | 20.95 | 20.66 | 20.69 | 13,517 | +0.03(+0.15%) |
Apr 20, 2005 | 20.56 | 20.97 | 20.56 | 20.66 | 15,126 | +0.00(+0.00%) |
Apr 19, 2005 | 20.71 | 20.71 | 20.51 | 20.66 | 9,655 | -0.05(-0.23%) |
Apr 18, 2005 | 20.66 | 20.71 | 20.58 | 20.71 | 8,689 | +0.02(+0.07%) |
Apr 15, 2005 | 20.80 | 20.92 | 20.66 | 20.69 | 10,942 | -0.11(-0.52%) |
Apr 14, 2005 | 20.57 | 20.80 | 20.57 | 20.80 | 6,115 | +0.14(+0.66%) |
Apr 13, 2005 | 20.83 | 20.83 | 20.66 | 20.66 | 19,632 | -0.24(-1.16%) |
Apr 12, 2005 | 20.75 | 20.98 | 20.75 | 20.91 | 15,126 | +0.15(+0.73%) |
Apr 11, 2005 | 20.79 | 20.79 | 20.75 | 20.75 | 20,598 | -0.08(-0.37%) |
Apr 08, 2005 | 20.83 | 20.83 | 20.83 | 20.83 | 1,931 | -0.07(-0.34%) |
Apr 07, 2005 | 20.91 | 20.94 | 20.86 | 20.90 | 46,668 | -0.07(-0.31%) |
Apr 06, 2005 | 20.48 | 20.97 | 20.48 | 20.97 | 8,689 | +0.55(+2.71%) |
Apr 05, 2005 | 20.85 | 20.91 | 20.41 | 20.42 | 30,897 | -0.51(-2.43%) |
Apr 04, 2005 | 20.82 | 20.94 | 20.82 | 20.93 | 24,782 | +0.05(+0.22%) |
Apr 01, 2005 | 20.82 | 21.03 | 20.77 | 20.88 | 11,264 | +0.03(+0.15%) |
Mar 31, 2005 | 20.63 | 20.85 | 20.63 | 20.85 | 14,161 | +0.28(+1.36%) |
Mar 30, 2005 | 20.74 | 20.74 | 20.37 | 20.57 | 17,701 | -0.19(-0.90%) |
Mar 29, 2005 | 20.60 | 20.82 | 20.57 | 20.75 | 20,598 | -0.06(-0.30%) |
Mar 28, 2005 | 21.00 | 21.00 | 20.51 | 20.82 | 28,001 | -0.10(-0.49%) |
Mar 24, 2005 | 20.89 | 20.93 | 20.82 | 20.92 | 22,529 | +0.44(+2.17%) |
Mar 23, 2005 | 20.53 | 20.53 | 20.48 | 20.48 | 6,437 | -0.08(-0.41%) |
Mar 22, 2005 | 20.72 | 20.80 | 20.51 | 20.56 | 9,333 | -0.24(-1.16%) |
Mar 21, 2005 | 20.58 | 20.81 | 20.58 | 20.80 | 13,839 | +0.14(+0.66%) |
Mar 18, 2005 | 20.74 | 20.82 | 20.66 | 20.66 | 8,368 | -0.07(-0.32%) |
Mar 17, 2005 | 20.74 | 20.83 | 20.57 | 20.73 | 26,713 | +0.02(+0.11%) |
Mar 16, 2005 | 20.65 | 20.74 | 20.58 | 20.71 | 18,667 | +0.05(+0.23%) |
Mar 15, 2005 | 20.63 | 20.66 | 20.63 | 20.66 | 3,862 | +0.11(+0.53%) |
Mar 14, 2005 | 20.37 | 20.58 | 20.26 | 20.55 | 40,875 | +0.14(+0.68%) |
Mar 11, 2005 | 20.39 | 20.51 | 20.35 | 20.41 | 32,185 | -0.04(-0.21%) |
Mar 10, 2005 | 20.51 | 20.51 | 20.34 | 20.46 | 24,460 | -0.04(-0.21%) |
Mar 09, 2005 | 20.66 | 20.81 | 20.45 | 20.50 | 74,347 | -0.16(-0.77%) |
Mar 08, 2005 | 20.43 | 20.66 | 20.43 | 20.66 | 63,404 | +0.31(+1.51%) |
Mar 07, 2005 | 20.04 | 20.63 | 20.04 | 20.35 | 75,956 | +0.39(+1.95%) |
Mar 04, 2005 | 19.78 | 20.06 | 19.73 | 19.96 | 35,081 | +0.19(+0.94%) |
Mar 03, 2005 | 19.65 | 19.88 | 19.57 | 19.78 | 7,724 | +0.05(+0.24%) |
Mar 02, 2005 | 19.65 | 19.73 | 19.57 | 19.73 | 3,862 | +0.01(+0.03%) |