Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.40 | 23.48 | 23.37 | 23.42 | 10,800 | +0.07(+0.30%) |
May 27, 2005 | 23.45 | 23.49 | 23.28 | 23.35 | 11,700 | -0.07(-0.30%) |
May 26, 2005 | 23.40 | 23.45 | 23.40 | 23.42 | 3,200 | +0.07(+0.30%) |
May 25, 2005 | 23.45 | 23.48 | 23.20 | 23.35 | 3,600 | +0.02(+0.09%) |
May 24, 2005 | 23.27 | 23.33 | 23.25 | 23.33 | 3,600 | +0.07(+0.30%) |
May 23, 2005 | 23.24 | 23.45 | 23.21 | 23.26 | 26,700 | +0.05(+0.22%) |
May 20, 2005 | 23.29 | 23.33 | 23.21 | 23.21 | 15,200 | -0.09(-0.39%) |
May 19, 2005 | 23.21 | 23.32 | 23.20 | 23.30 | 5,000 | +0.14(+0.60%) |
May 18, 2005 | 23.09 | 23.20 | 23.04 | 23.16 | 5,300 | +0.21(+0.92%) |
May 17, 2005 | 22.95 | 22.95 | 22.85 | 22.95 | 3,100 | +0.08(+0.35%) |
May 16, 2005 | 22.80 | 22.87 | 22.70 | 22.87 | 17,200 | +0.16(+0.70%) |
May 13, 2005 | 22.94 | 22.94 | 22.71 | 22.71 | 7,200 | -0.04(-0.18%) |
May 12, 2005 | 22.80 | 22.94 | 22.66 | 22.75 | 3,500 | -0.10(-0.44%) |
May 11, 2005 | 22.82 | 22.93 | 22.75 | 22.85 | 7,600 | +0.06(+0.26%) |
May 10, 2005 | 22.99 | 23.09 | 22.73 | 22.79 | 21,000 | -0.31(-1.34%) |
May 09, 2005 | 22.94 | 23.10 | 22.90 | 23.10 | 10,200 | +0.17(+0.74%) |
May 06, 2005 | 22.90 | 22.98 | 22.84 | 22.93 | 4,800 | +0.03(+0.13%) |
May 05, 2005 | 23.00 | 23.00 | 22.80 | 22.90 | 6,000 | -0.03(-0.13%) |
May 04, 2005 | 22.51 | 22.93 | 22.51 | 22.93 | 13,100 | +0.18(+0.79%) |
May 03, 2005 | 22.53 | 22.83 | 22.53 | 22.75 | 12,700 | -0.03(-0.13%) |
May 02, 2005 | 22.80 | 22.80 | 22.67 | 22.78 | 4,200 | -0.02(-0.09%) |
Apr 29, 2005 | 22.57 | 22.80 | 22.56 | 22.80 | 4,500 | +0.14(+0.62%) |
Apr 28, 2005 | 22.65 | 22.70 | 22.63 | 22.66 | 13,000 | -0.13(-0.57%) |
Apr 27, 2005 | 22.65 | 22.80 | 22.65 | 22.79 | 5,000 | +0.06(+0.26%) |
Apr 26, 2005 | 23.00 | 23.00 | 22.73 | 22.73 | 11,100 | -0.22(-0.96%) |
Apr 25, 2005 | 22.65 | 23.01 | 22.65 | 22.95 | 13,100 | +0.00(+0.00%) |
Apr 22, 2005 | 22.81 | 22.95 | 22.80 | 22.95 | 24,100 | +0.00(+0.00%) |
Apr 21, 2005 | 22.71 | 22.95 | 22.71 | 22.95 | 30,500 | +0.27(+1.19%) |
Apr 20, 2005 | 22.75 | 22.84 | 22.68 | 22.68 | 9,800 | -0.11(-0.48%) |
Apr 19, 2005 | 22.75 | 22.80 | 22.69 | 22.79 | 6,000 | +0.12(+0.53%) |
Apr 18, 2005 | 22.92 | 22.92 | 22.67 | 22.67 | 26,100 | -0.15(-0.66%) |
Apr 15, 2005 | 23.25 | 23.25 | 22.82 | 22.82 | 12,200 | -0.41(-1.76%) |
Apr 14, 2005 | 23.51 | 23.51 | 23.20 | 23.23 | 15,400 | -0.16(-0.68%) |
Apr 13, 2005 | 23.60 | 23.69 | 23.39 | 23.39 | 20,900 | -0.21(-0.89%) |
Apr 12, 2005 | 23.57 | 23.60 | 23.49 | 23.60 | 15,700 | +0.06(+0.25%) |
Apr 11, 2005 | 23.53 | 23.72 | 23.40 | 23.54 | 7,300 | -0.01(-0.04%) |
Apr 08, 2005 | 23.80 | 23.83 | 23.52 | 23.55 | 13,400 | -0.19(-0.80%) |
Apr 07, 2005 | 23.69 | 23.74 | 23.69 | 23.74 | 3,300 | +0.16(+0.68%) |
Apr 06, 2005 | 23.57 | 23.88 | 23.57 | 23.58 | 6,900 | +0.00(+0.00%) |
Apr 05, 2005 | 23.56 | 23.69 | 23.45 | 23.58 | 14,300 | +0.08(+0.34%) |
Apr 04, 2005 | 23.37 | 23.50 | 23.32 | 23.50 | 3,400 | +0.18(+0.77%) |
Apr 01, 2005 | 23.50 | 23.50 | 23.32 | 23.32 | 7,100 | -0.12(-0.51%) |
Mar 31, 2005 | 23.18 | 23.49 | 23.18 | 23.44 | 7,300 | +0.12(+0.51%) |
Mar 30, 2005 | 23.27 | 23.42 | 23.25 | 23.32 | 4,900 | +0.12(+0.52%) |
Mar 29, 2005 | 23.35 | 23.35 | 23.20 | 23.20 | 9,000 | -0.08(-0.34%) |
Mar 28, 2005 | 23.12 | 23.30 | 23.12 | 23.28 | 25,600 | +0.10(+0.43%) |
Mar 24, 2005 | 23.24 | 23.25 | 23.18 | 23.18 | 5,900 | +0.00(+0.00%) |
Mar 23, 2005 | 23.13 | 23.25 | 23.10 | 23.18 | 5,800 | -0.02(-0.09%) |
Mar 22, 2005 | 23.33 | 23.35 | 23.20 | 23.20 | 10,800 | -0.05(-0.22%) |
Mar 21, 2005 | 23.27 | 23.33 | 23.24 | 23.25 | 22,800 | +0.01(+0.04%) |
Mar 18, 2005 | 23.40 | 23.40 | 23.20 | 23.24 | 5,000 | -0.08(-0.34%) |
Mar 17, 2005 | 23.18 | 23.38 | 23.17 | 23.32 | 4,400 | +0.15(+0.65%) |
Mar 16, 2005 | 23.30 | 23.35 | 23.17 | 23.17 | 25,900 | -0.24(-1.03%) |
Mar 15, 2005 | 23.48 | 23.48 | 23.38 | 23.41 | 6,000 | +0.03(+0.13%) |
Mar 14, 2005 | 23.34 | 23.39 | 23.30 | 23.38 | 24,700 | +0.14(+0.60%) |
Mar 11, 2005 | 23.25 | 23.30 | 23.09 | 23.24 | 10,500 | -0.11(-0.47%) |
Mar 10, 2005 | 23.50 | 23.50 | 23.15 | 23.35 | 5,700 | +0.02(+0.09%) |
Mar 09, 2005 | 23.43 | 23.44 | 23.26 | 23.33 | 15,600 | -0.10(-0.43%) |
Mar 08, 2005 | 23.43 | 23.45 | 23.33 | 23.43 | 4,500 | -0.01(-0.04%) |
Mar 07, 2005 | 23.31 | 23.45 | 23.31 | 23.44 | 9,900 | +0.16(+0.69%) |
Mar 04, 2005 | 23.25 | 23.34 | 23.22 | 23.28 | 7,600 | +0.16(+0.69%) |
Mar 03, 2005 | 23.05 | 23.16 | 23.02 | 23.12 | 9,500 | +0.05(+0.22%) |
Mar 02, 2005 | 22.80 | 23.15 | 22.80 | 23.07 | 9,000 | +0.03(+0.13%) |