Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.22 | 23.20 | 21.91 | 23.01 | 163,133 | +0.83(+3.73%) |
May 27, 2005 | 22.05 | 22.42 | 22.05 | 22.18 | 64,058 | +0.13(+0.61%) |
May 26, 2005 | 22.23 | 22.34 | 21.92 | 22.05 | 151,540 | -0.19(-0.87%) |
May 25, 2005 | 22.40 | 22.57 | 22.17 | 22.24 | 53,899 | -0.12(-0.52%) |
May 24, 2005 | 22.50 | 22.59 | 22.22 | 22.36 | 49,955 | -0.04(-0.19%) |
May 23, 2005 | 22.37 | 22.44 | 22.18 | 22.40 | 56,648 | +0.06(+0.26%) |
May 20, 2005 | 22.31 | 22.42 | 22.09 | 22.34 | 80,192 | +0.01(+0.04%) |
May 19, 2005 | 22.51 | 22.63 | 22.26 | 22.33 | 64,655 | -0.18(-0.78%) |
May 18, 2005 | 22.42 | 22.82 | 22.20 | 22.51 | 106,604 | +0.18(+0.82%) |
May 17, 2005 | 22.32 | 22.32 | 22.04 | 22.32 | 69,077 | +0.08(+0.38%) |
May 16, 2005 | 22.13 | 22.26 | 22.05 | 22.24 | 31,192 | +0.07(+0.30%) |
May 13, 2005 | 22.41 | 22.41 | 21.89 | 22.17 | 67,045 | -0.23(-1.05%) |
May 12, 2005 | 22.44 | 22.51 | 22.32 | 22.41 | 43,143 | -0.04(-0.19%) |
May 11, 2005 | 22.53 | 22.53 | 22.27 | 22.45 | 26,173 | -0.16(-0.70%) |
May 10, 2005 | 22.63 | 22.68 | 22.49 | 22.61 | 54,497 | -0.02(-0.07%) |
May 09, 2005 | 22.47 | 22.84 | 22.37 | 22.63 | 115,806 | +0.11(+0.48%) |
May 06, 2005 | 22.80 | 22.86 | 22.51 | 22.52 | 53,541 | -0.18(-0.77%) |
May 05, 2005 | 22.88 | 23.04 | 22.68 | 22.69 | 99,194 | -0.20(-0.88%) |
May 04, 2005 | 23.04 | 23.18 | 22.82 | 22.89 | 80,311 | -0.14(-0.62%) |
May 03, 2005 | 22.83 | 23.22 | 22.83 | 23.04 | 162,894 | +0.28(+1.25%) |
May 02, 2005 | 22.90 | 23.21 | 22.75 | 22.75 | 246,552 | -0.09(-0.40%) |
Apr 29, 2005 | 23.43 | 23.85 | 22.76 | 22.84 | 420,202 | +0.33(+1.49%) |
Apr 28, 2005 | 22.04 | 22.55 | 22.04 | 22.51 | 185,601 | +0.47(+2.13%) |
Apr 27, 2005 | 22.01 | 22.33 | 21.83 | 22.04 | 160,503 | +0.11(+0.50%) |
Apr 26, 2005 | 22.01 | 22.25 | 21.78 | 21.93 | 127,399 | -0.08(-0.34%) |
Apr 25, 2005 | 22.16 | 22.33 | 21.93 | 22.01 | 85,689 | -0.23(-1.02%) |
Apr 22, 2005 | 21.67 | 22.26 | 21.56 | 22.23 | 168,152 | +0.48(+2.19%) |
Apr 21, 2005 | 21.14 | 21.79 | 21.14 | 21.76 | 79,355 | +0.62(+2.93%) |
Apr 20, 2005 | 21.33 | 21.59 | 21.13 | 21.14 | 73,499 | -0.19(-0.90%) |
Apr 19, 2005 | 21.86 | 22.18 | 21.27 | 21.33 | 148,313 | -0.51(-2.34%) |
Apr 18, 2005 | 21.67 | 21.84 | 21.63 | 21.84 | 67,524 | +0.16(+0.73%) |
Apr 15, 2005 | 21.42 | 21.69 | 21.34 | 21.68 | 85,928 | +0.34(+1.61%) |
Apr 14, 2005 | 21.60 | 21.71 | 21.25 | 21.34 | 130,745 | -0.27(-1.24%) |
Apr 13, 2005 | 21.71 | 21.96 | 21.59 | 21.60 | 102,540 | -0.05(-0.23%) |
Apr 12, 2005 | 21.50 | 21.68 | 21.27 | 21.65 | 86,048 | +0.19(+0.90%) |
Apr 11, 2005 | 21.42 | 21.56 | 21.34 | 21.46 | 137,677 | +0.04(+0.20%) |
Apr 08, 2005 | 22.05 | 22.07 | 21.42 | 21.42 | 73,141 | -0.50(-2.29%) |
Apr 07, 2005 | 22.06 | 22.06 | 21.91 | 21.92 | 50,075 | -0.11(-0.49%) |
Apr 06, 2005 | 21.80 | 22.17 | 21.73 | 22.03 | 299,734 | +0.32(+1.46%) |
Apr 05, 2005 | 21.37 | 22.13 | 21.37 | 21.71 | 257,666 | +0.35(+1.64%) |
Apr 04, 2005 | 21.10 | 21.45 | 21.10 | 21.36 | 540,311 | +0.21(+0.99%) |
Apr 01, 2005 | 21.09 | 21.30 | 21.06 | 21.15 | 111,743 | +0.06(+0.28%) |
Mar 31, 2005 | 21.06 | 21.17 | 20.96 | 21.09 | 98,836 | +0.03(+0.16%) |
Mar 30, 2005 | 21.02 | 21.07 | 20.96 | 21.06 | 152,855 | +0.00(+0.00%) |
Mar 29, 2005 | 21.13 | 21.13 | 21.02 | 21.06 | 227,310 | -0.13(-0.59%) |
Mar 28, 2005 | 21.07 | 21.20 | 21.07 | 21.19 | 139,589 | +0.16(+0.76%) |
Mar 24, 2005 | 21.00 | 21.17 | 20.93 | 21.03 | 265,076 | +0.06(+0.28%) |
Mar 23, 2005 | 21.34 | 21.42 | 20.92 | 20.97 | 3,541,604 | -0.78(-3.58%) |
Mar 22, 2005 | 21.17 | 21.95 | 21.17 | 21.75 | 122,021 | +0.63(+2.97%) |
Mar 21, 2005 | 21.65 | 21.65 | 21.08 | 21.12 | 106,245 | -0.53(-2.44%) |
Mar 18, 2005 | 22.22 | 22.30 | 21.20 | 21.65 | 61,309 | -0.40(-1.82%) |
Mar 17, 2005 | 22.43 | 22.46 | 21.92 | 22.05 | 40,992 | -0.32(-1.42%) |
Mar 16, 2005 | 22.16 | 22.47 | 22.16 | 22.37 | 37,168 | +0.21(+0.94%) |
Mar 15, 2005 | 21.68 | 22.18 | 21.67 | 22.16 | 137,557 | +0.31(+1.42%) |
Mar 14, 2005 | 21.81 | 21.86 | 21.73 | 21.85 | 42,068 | -0.01(-0.04%) |
Mar 11, 2005 | 21.96 | 22.17 | 21.76 | 21.86 | 51,150 | -0.13(-0.57%) |
Mar 10, 2005 | 21.80 | 22.11 | 21.80 | 21.98 | 23,902 | +0.23(+1.08%) |
Mar 09, 2005 | 21.74 | 22.08 | 21.74 | 21.75 | 62,385 | +0.01(+0.04%) |
Mar 08, 2005 | 22.38 | 22.58 | 21.60 | 21.74 | 82,940 | -0.72(-3.20%) |
Mar 07, 2005 | 22.54 | 22.84 | 22.34 | 22.46 | 152,974 | +0.08(+0.37%) |
Mar 04, 2005 | 21.80 | 22.56 | 21.63 | 22.37 | 531,109 | +0.70(+3.24%) |
Mar 03, 2005 | 21.70 | 21.75 | 21.57 | 21.67 | 36,929 | +0.03(+0.15%) |
Mar 02, 2005 | 21.61 | 21.65 | 21.46 | 21.64 | 114,013 | +0.03(+0.12%) |