Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.54 | 23.63 | 23.47 | 23.58 | 149,891 | +0.09(+0.37%) |
May 27, 2005 | 23.41 | 23.50 | 23.36 | 23.49 | 102,540 | +0.12(+0.52%) |
May 26, 2005 | 23.30 | 23.41 | 23.30 | 23.37 | 126,059 | +0.11(+0.47%) |
May 25, 2005 | 23.24 | 23.34 | 23.16 | 23.26 | 103,481 | +0.02(+0.10%) |
May 24, 2005 | 23.29 | 23.29 | 23.13 | 23.24 | 127,941 | +0.03(+0.11%) |
May 23, 2005 | 23.27 | 23.27 | 23.15 | 23.22 | 158,985 | -0.08(-0.36%) |
May 20, 2005 | 23.27 | 23.30 | 23.21 | 23.30 | 84,666 | +0.03(+0.11%) |
May 19, 2005 | 23.22 | 23.29 | 23.16 | 23.27 | 184,385 | +0.08(+0.34%) |
May 18, 2005 | 23.26 | 23.33 | 23.17 | 23.19 | 198,810 | +0.04(+0.18%) |
May 17, 2005 | 22.84 | 23.19 | 22.81 | 23.15 | 122,296 | +0.30(+1.33%) |
May 16, 2005 | 22.71 | 22.87 | 22.62 | 22.85 | 132,017 | +0.12(+0.52%) |
May 13, 2005 | 23.14 | 23.14 | 22.39 | 22.73 | 196,301 | -0.35(-1.51%) |
May 12, 2005 | 23.30 | 23.32 | 23.05 | 23.08 | 140,797 | -0.26(-1.13%) |
May 11, 2005 | 23.27 | 23.35 | 23.15 | 23.34 | 99,718 | +0.11(+0.48%) |
May 10, 2005 | 23.31 | 23.36 | 23.23 | 23.23 | 229,227 | -0.15(-0.63%) |
May 09, 2005 | 23.19 | 23.38 | 23.06 | 23.38 | 116,965 | +0.19(+0.84%) |
May 06, 2005 | 23.25 | 23.31 | 23.16 | 23.18 | 174,978 | -0.03(-0.12%) |
May 05, 2005 | 23.31 | 23.31 | 23.04 | 23.21 | 176,859 | -0.10(-0.44%) |
May 04, 2005 | 23.33 | 23.34 | 23.12 | 23.31 | 189,402 | +0.04(+0.16%) |
May 03, 2005 | 23.40 | 23.40 | 23.20 | 23.28 | 257,450 | -0.13(-0.56%) |
May 02, 2005 | 23.36 | 23.45 | 23.28 | 23.41 | 238,007 | +0.12(+0.52%) |
Apr 29, 2005 | 23.07 | 23.29 | 22.91 | 23.29 | 137,348 | +0.28(+1.23%) |
Apr 28, 2005 | 23.08 | 23.21 | 22.95 | 23.00 | 184,699 | -0.17(-0.74%) |
Apr 27, 2005 | 23.02 | 23.27 | 22.81 | 23.17 | 185,326 | +0.12(+0.53%) |
Apr 26, 2005 | 23.15 | 23.23 | 23.02 | 23.05 | 213,862 | -0.26(-1.11%) |
Apr 25, 2005 | 23.23 | 23.31 | 23.15 | 23.31 | 341,803 | +0.20(+0.87%) |
Apr 22, 2005 | 22.98 | 23.15 | 22.93 | 23.11 | 233,931 | +0.12(+0.53%) |
Apr 21, 2005 | 22.88 | 23.02 | 22.77 | 22.99 | 195,988 | +0.23(+1.01%) |
Apr 20, 2005 | 22.96 | 22.97 | 22.74 | 22.76 | 191,911 | -0.21(-0.92%) |
Apr 19, 2005 | 22.75 | 22.97 | 22.71 | 22.97 | 266,230 | +0.29(+1.28%) |
Apr 18, 2005 | 22.51 | 22.75 | 22.39 | 22.68 | 734,406 | +0.15(+0.66%) |
Apr 15, 2005 | 22.88 | 22.94 | 22.53 | 22.53 | 211,667 | -0.43(-1.86%) |
Apr 14, 2005 | 23.16 | 23.18 | 22.93 | 22.96 | 389,467 | -0.24(-1.04%) |
Apr 13, 2005 | 23.38 | 23.39 | 23.16 | 23.20 | 242,398 | -0.19(-0.82%) |
Apr 12, 2005 | 23.14 | 23.42 | 22.98 | 23.39 | 155,536 | +0.27(+1.16%) |
Apr 11, 2005 | 22.99 | 23.20 | 22.99 | 23.12 | 70,869 | +0.13(+0.55%) |
Apr 08, 2005 | 23.13 | 23.13 | 22.96 | 23.00 | 160,553 | -0.11(-0.48%) |
Apr 07, 2005 | 22.91 | 23.14 | 22.91 | 23.11 | 106,617 | +0.16(+0.71%) |
Apr 06, 2005 | 23.07 | 23.10 | 22.94 | 22.94 | 88,116 | -0.05(-0.21%) |
Apr 05, 2005 | 22.90 | 23.01 | 22.90 | 22.99 | 123,550 | +0.13(+0.56%) |
Apr 04, 2005 | 22.79 | 22.88 | 22.69 | 22.86 | 119,160 | +0.03(+0.13%) |
Apr 01, 2005 | 22.94 | 23.01 | 22.68 | 22.84 | 387,586 | +0.10(+0.45%) |
Mar 31, 2005 | 22.51 | 22.77 | 22.51 | 22.73 | 113,202 | +0.23(+1.02%) |
Mar 30, 2005 | 22.26 | 22.50 | 22.26 | 22.50 | 218,252 | +0.32(+1.44%) |
Mar 29, 2005 | 22.42 | 22.54 | 22.19 | 22.19 | 129,195 | -0.30(-1.35%) |
Mar 28, 2005 | 22.54 | 22.60 | 22.45 | 22.49 | 201,005 | +0.03(+0.11%) |
Mar 24, 2005 | 22.35 | 22.50 | 22.31 | 22.46 | 125,432 | +0.07(+0.33%) |
Mar 23, 2005 | 22.52 | 22.52 | 22.22 | 22.39 | 317,343 | -0.17(-0.75%) |
Mar 22, 2005 | 22.93 | 23.05 | 22.53 | 22.56 | 253,687 | -0.40(-1.74%) |
Mar 21, 2005 | 23.02 | 23.03 | 22.88 | 22.96 | 157,731 | -0.01(-0.03%) |
Mar 18, 2005 | 23.13 | 23.13 | 22.87 | 22.96 | 92,192 | -0.10(-0.44%) |
Mar 17, 2005 | 23.08 | 23.11 | 22.97 | 23.07 | 149,578 | +0.14(+0.60%) |
Mar 16, 2005 | 23.10 | 23.19 | 22.84 | 22.93 | 118,220 | -0.26(-1.13%) |
Mar 15, 2005 | 23.31 | 23.39 | 23.15 | 23.19 | 217,625 | -0.02(-0.07%) |
Mar 14, 2005 | 22.92 | 23.23 | 22.92 | 23.21 | 108,499 | +0.33(+1.42%) |
Mar 11, 2005 | 23.05 | 23.12 | 22.88 | 22.88 | 100,032 | -0.11(-0.50%) |
Mar 10, 2005 | 22.90 | 23.06 | 22.73 | 23.00 | 204,768 | +0.14(+0.63%) |
Mar 09, 2005 | 23.15 | 23.15 | 22.84 | 22.85 | 664,791 | -0.40(-1.70%) |
Mar 08, 2005 | 23.34 | 23.34 | 23.19 | 23.25 | 151,773 | -0.16(-0.69%) |
Mar 07, 2005 | 23.30 | 23.45 | 23.28 | 23.41 | 292,571 | +0.18(+0.78%) |
Mar 04, 2005 | 23.01 | 23.25 | 23.01 | 23.23 | 1,123,874 | +0.35(+1.53%) |
Mar 03, 2005 | 22.91 | 22.91 | 22.71 | 22.88 | 123,550 | +0.08(+0.35%) |
Mar 02, 2005 | 22.71 | 22.91 | 22.65 | 22.80 | 84,666 | -0.02(-0.08%) |