Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.56 | 22.61 | 22.43 | 22.46 | 41,402 | -0.09(-0.40%) |
May 27, 2005 | 22.48 | 22.57 | 22.46 | 22.55 | 65,681 | +0.05(+0.21%) |
May 26, 2005 | 22.38 | 22.53 | 22.38 | 22.50 | 70,536 | +0.16(+0.70%) |
May 25, 2005 | 22.44 | 22.44 | 22.30 | 22.35 | 45,746 | -0.14(-0.61%) |
May 24, 2005 | 22.46 | 22.48 | 22.37 | 22.48 | 58,525 | +0.01(+0.05%) |
May 23, 2005 | 22.38 | 22.52 | 22.34 | 22.47 | 57,502 | +0.12(+0.53%) |
May 20, 2005 | 22.37 | 22.38 | 22.28 | 22.35 | 126,506 | -0.02(-0.07%) |
May 19, 2005 | 22.28 | 22.38 | 22.26 | 22.37 | 109,638 | +0.09(+0.40%) |
May 18, 2005 | 22.19 | 22.32 | 22.15 | 22.28 | 147,463 | +0.25(+1.14%) |
May 17, 2005 | 21.79 | 22.05 | 21.77 | 22.03 | 86,893 | +0.14(+0.66%) |
May 16, 2005 | 21.70 | 21.88 | 21.70 | 21.88 | 65,681 | +0.25(+1.16%) |
May 13, 2005 | 21.77 | 21.85 | 21.49 | 21.63 | 169,441 | -0.09(-0.41%) |
May 12, 2005 | 21.97 | 22.03 | 21.70 | 21.72 | 49,069 | -0.26(-1.18%) |
May 11, 2005 | 21.93 | 22.00 | 21.77 | 21.98 | 67,214 | +0.09(+0.39%) |
May 10, 2005 | 21.99 | 21.99 | 21.82 | 21.90 | 43,957 | -0.20(-0.90%) |
May 09, 2005 | 21.93 | 22.10 | 21.93 | 22.10 | 24,279 | +0.13(+0.61%) |
May 06, 2005 | 22.09 | 22.09 | 21.95 | 21.96 | 27,601 | +0.03(+0.14%) |
May 05, 2005 | 22.03 | 22.08 | 21.85 | 21.93 | 65,169 | -0.07(-0.34%) |
May 04, 2005 | 21.81 | 22.03 | 21.76 | 22.01 | 109,638 | +0.32(+1.50%) |
May 03, 2005 | 21.77 | 21.83 | 21.66 | 21.68 | 67,981 | -0.11(-0.48%) |
May 02, 2005 | 21.72 | 21.79 | 21.62 | 21.79 | 51,113 | +0.13(+0.60%) |
Apr 29, 2005 | 21.48 | 21.66 | 21.34 | 21.66 | 60,314 | +0.25(+1.15%) |
Apr 28, 2005 | 21.59 | 21.59 | 21.41 | 21.41 | 111,172 | -0.27(-1.25%) |
Apr 27, 2005 | 21.52 | 21.72 | 21.43 | 21.68 | 70,025 | -0.00(-0.02%) |
Apr 26, 2005 | 21.72 | 21.86 | 21.64 | 21.68 | 43,446 | -0.10(-0.47%) |
Apr 25, 2005 | 21.68 | 21.81 | 21.67 | 21.79 | 43,191 | +0.17(+0.78%) |
Apr 22, 2005 | 21.68 | 21.73 | 21.45 | 21.62 | 39,613 | -0.11(-0.50%) |
Apr 21, 2005 | 21.52 | 21.73 | 21.44 | 21.73 | 87,915 | +0.36(+1.70%) |
Apr 20, 2005 | 21.63 | 21.67 | 21.29 | 21.36 | 163,052 | -0.26(-1.19%) |
Apr 19, 2005 | 21.58 | 21.65 | 21.54 | 21.62 | 274,225 | +0.16(+0.77%) |
Apr 18, 2005 | 21.41 | 21.50 | 21.31 | 21.46 | 248,412 | +0.09(+0.44%) |
Apr 15, 2005 | 21.70 | 21.74 | 21.36 | 21.36 | 122,672 | -0.31(-1.44%) |
Apr 14, 2005 | 21.95 | 21.98 | 21.68 | 21.68 | 83,315 | -0.32(-1.46%) |
Apr 13, 2005 | 22.19 | 22.23 | 21.96 | 22.00 | 26,323 | -0.24(-1.07%) |
Apr 12, 2005 | 22.07 | 22.25 | 21.93 | 22.24 | 160,497 | +0.11(+0.50%) |
Apr 11, 2005 | 22.17 | 22.17 | 22.05 | 22.13 | 23,256 | +0.02(+0.07%) |
Apr 08, 2005 | 22.34 | 22.34 | 22.11 | 22.11 | 44,213 | -0.17(-0.77%) |
Apr 07, 2005 | 22.18 | 22.32 | 22.17 | 22.28 | 43,191 | +0.08(+0.35%) |
Apr 06, 2005 | 22.23 | 22.28 | 22.16 | 22.21 | 67,981 | +0.06(+0.27%) |
Apr 05, 2005 | 22.09 | 22.17 | 22.09 | 22.15 | 45,746 | +0.13(+0.60%) |
Apr 04, 2005 | 22.01 | 22.06 | 21.89 | 22.01 | 46,002 | +0.05(+0.25%) |
Apr 01, 2005 | 22.24 | 22.30 | 21.94 | 21.96 | 177,620 | -0.16(-0.73%) |
Mar 31, 2005 | 22.12 | 22.17 | 22.07 | 22.12 | 76,415 | +0.01(+0.05%) |
Mar 30, 2005 | 21.87 | 22.11 | 21.87 | 22.11 | 43,191 | +0.30(+1.38%) |
Mar 29, 2005 | 22.01 | 22.09 | 21.81 | 21.81 | 45,746 | -0.20(-0.92%) |
Mar 28, 2005 | 22.05 | 22.08 | 22.01 | 22.01 | 92,771 | +0.02(+0.07%) |
Mar 24, 2005 | 22.11 | 22.13 | 21.99 | 21.99 | 50,602 | -0.06(-0.28%) |
Mar 23, 2005 | 22.05 | 22.10 | 21.97 | 22.06 | 89,704 | +0.00(+0.02%) |
Mar 22, 2005 | 22.24 | 22.37 | 22.02 | 22.05 | 151,552 | -0.19(-0.86%) |
Mar 21, 2005 | 22.30 | 22.33 | 22.14 | 22.24 | 94,304 | -0.07(-0.32%) |
Mar 18, 2005 | 22.42 | 22.42 | 22.21 | 22.31 | 73,859 | -0.07(-0.31%) |
Mar 17, 2005 | 22.32 | 22.42 | 22.30 | 22.39 | 41,657 | +0.09(+0.39%) |
Mar 16, 2005 | 22.43 | 22.43 | 22.26 | 22.30 | 119,094 | -0.21(-0.94%) |
Mar 15, 2005 | 22.77 | 22.77 | 22.51 | 22.51 | 45,491 | -0.02(-0.11%) |
Mar 14, 2005 | 22.50 | 22.61 | 22.50 | 22.53 | 48,046 | -0.02(-0.09%) |
Mar 11, 2005 | 22.66 | 22.75 | 22.47 | 22.55 | 66,703 | -0.09(-0.38%) |
Mar 10, 2005 | 22.69 | 22.69 | 22.51 | 22.64 | 64,914 | -0.01(-0.03%) |
Mar 09, 2005 | 22.82 | 22.84 | 22.65 | 22.65 | 57,758 | -0.24(-1.06%) |
Mar 08, 2005 | 22.99 | 23.01 | 22.84 | 22.89 | 64,147 | -0.10(-0.44%) |
Mar 07, 2005 | 22.97 | 23.07 | 22.94 | 22.99 | 39,868 | +0.09(+0.41%) |
Mar 04, 2005 | 22.77 | 22.97 | 22.77 | 22.90 | 74,114 | +0.20(+0.90%) |
Mar 03, 2005 | 22.75 | 22.79 | 22.60 | 22.69 | 22,745 | -0.01(-0.05%) |
Mar 02, 2005 | 22.62 | 22.80 | 22.57 | 22.71 | 72,837 | +0.01(+0.05%) |