Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 18.70 | 18.92 | 18.65 | 18.65 | 48,882 | -0.15(-0.80%) |
May 27, 2005 | 18.70 | 18.86 | 18.62 | 18.80 | 61,642 | +0.12(+0.66%) |
May 26, 2005 | 18.74 | 18.74 | 18.61 | 18.68 | 117,713 | -0.38(-1.99%) |
May 25, 2005 | 19.09 | 19.12 | 18.81 | 19.06 | 81,051 | -0.41(-2.09%) |
May 24, 2005 | 19.44 | 19.48 | 19.39 | 19.46 | 157,430 | +0.05(+0.26%) |
May 23, 2005 | 19.36 | 19.51 | 19.18 | 19.41 | 83,747 | -1.43(-6.86%) |
May 20, 2005 | 20.65 | 20.87 | 20.65 | 20.84 | 31,450 | +0.33(+1.63%) |
May 19, 2005 | 20.37 | 20.67 | 20.37 | 20.51 | 75,120 | +0.26(+1.26%) |
May 18, 2005 | 20.25 | 20.40 | 20.20 | 20.25 | 100,101 | -0.44(-2.12%) |
May 17, 2005 | 20.53 | 20.70 | 20.42 | 20.69 | 25,878 | -0.17(-0.83%) |
May 16, 2005 | 20.62 | 20.97 | 20.62 | 20.87 | 23,722 | +0.11(+0.54%) |
May 13, 2005 | 20.70 | 20.87 | 20.67 | 20.76 | 19,229 | +0.19(+0.92%) |
May 12, 2005 | 20.99 | 21.12 | 20.55 | 20.57 | 31,989 | -0.30(-1.44%) |
May 11, 2005 | 20.67 | 20.93 | 20.67 | 20.87 | 13,658 | -0.10(-0.48%) |
May 10, 2005 | 21.73 | 21.73 | 20.87 | 20.97 | 34,864 | -0.36(-1.67%) |
May 09, 2005 | 21.42 | 21.50 | 21.23 | 21.32 | 26,238 | +0.01(+0.05%) |
May 06, 2005 | 21.27 | 21.42 | 21.24 | 21.31 | 26,597 | -0.03(-0.13%) |
May 05, 2005 | 21.37 | 21.47 | 21.20 | 21.34 | 17,252 | +0.19(+0.92%) |
May 04, 2005 | 21.01 | 21.20 | 20.89 | 21.14 | 27,316 | +0.17(+0.80%) |
May 03, 2005 | 20.87 | 21.06 | 20.82 | 20.98 | 21,925 | +0.20(+0.96%) |
May 02, 2005 | 20.50 | 20.81 | 20.50 | 20.78 | 14,197 | +0.27(+1.33%) |
Apr 29, 2005 | 20.37 | 20.64 | 20.35 | 20.50 | 42,053 | +0.08(+0.38%) |
Apr 28, 2005 | 20.70 | 20.87 | 20.41 | 20.43 | 58,946 | -0.33(-1.58%) |
Apr 27, 2005 | 21.03 | 21.03 | 20.70 | 20.76 | 21,206 | -0.34(-1.61%) |
Apr 26, 2005 | 21.34 | 21.55 | 21.09 | 21.09 | 10,782 | +0.01(+0.03%) |
Apr 25, 2005 | 21.28 | 21.41 | 21.09 | 21.09 | 28,574 | -0.19(-0.89%) |
Apr 22, 2005 | 21.10 | 21.32 | 21.10 | 21.28 | 19,229 | +0.34(+1.62%) |
Apr 21, 2005 | 20.62 | 20.97 | 20.62 | 20.94 | 11,142 | +0.57(+2.81%) |
Apr 20, 2005 | 20.70 | 20.85 | 20.37 | 20.37 | 49,601 | -0.61(-2.92%) |
Apr 19, 2005 | 20.81 | 21.08 | 20.64 | 20.98 | 79,433 | +0.51(+2.47%) |
Apr 18, 2005 | 20.37 | 20.53 | 20.14 | 20.47 | 14,197 | -0.31(-1.50%) |
Apr 15, 2005 | 21.34 | 21.34 | 20.76 | 20.78 | 24,620 | -0.81(-3.74%) |
Apr 14, 2005 | 22.11 | 22.11 | 21.46 | 21.59 | 20,846 | -0.54(-2.44%) |
Apr 13, 2005 | 22.37 | 22.37 | 22.05 | 22.13 | 14,556 | -0.42(-1.85%) |
Apr 12, 2005 | 22.61 | 22.62 | 22.34 | 22.55 | 15,455 | -0.12(-0.54%) |
Apr 11, 2005 | 22.81 | 22.82 | 22.51 | 22.67 | 30,192 | -0.21(-0.90%) |
Apr 08, 2005 | 22.98 | 23.06 | 22.80 | 22.88 | 18,690 | +0.23(+1.03%) |
Apr 07, 2005 | 22.62 | 22.90 | 22.60 | 22.64 | 37,560 | +0.02(+0.10%) |
Apr 06, 2005 | 22.67 | 22.77 | 22.57 | 22.62 | 17,252 | -0.19(-0.85%) |
Apr 05, 2005 | 22.98 | 22.99 | 22.70 | 22.81 | 17,252 | -0.17(-0.73%) |
Apr 04, 2005 | 22.81 | 23.15 | 22.62 | 22.98 | 16,713 | +0.07(+0.32%) |
Apr 01, 2005 | 22.90 | 23.02 | 22.85 | 22.91 | 11,501 | +0.29(+1.28%) |
Mar 31, 2005 | 22.54 | 22.84 | 22.54 | 22.62 | 18,690 | -0.25(-1.09%) |
Mar 30, 2005 | 22.67 | 22.93 | 22.67 | 22.87 | 13,119 | +0.42(+1.88%) |
Mar 29, 2005 | 23.10 | 23.10 | 22.40 | 22.45 | 44,030 | -0.76(-3.28%) |
Mar 28, 2005 | 23.37 | 23.55 | 23.09 | 23.21 | 31,809 | -0.13(-0.57%) |
Mar 24, 2005 | 22.95 | 23.37 | 22.95 | 23.34 | 30,731 | +0.71(+3.12%) |
Mar 23, 2005 | 23.18 | 23.28 | 22.49 | 22.64 | 45,827 | -0.26(-1.14%) |
Mar 22, 2005 | 23.23 | 23.33 | 22.89 | 22.90 | 24,261 | -0.54(-2.30%) |
Mar 21, 2005 | 23.65 | 23.65 | 23.20 | 23.44 | 15,455 | -0.31(-1.29%) |
Mar 18, 2005 | 24.34 | 24.34 | 23.37 | 23.74 | 48,702 | -0.81(-3.29%) |
Mar 17, 2005 | 24.21 | 24.66 | 24.21 | 24.55 | 13,838 | +0.35(+1.45%) |
Mar 16, 2005 | 24.37 | 24.37 | 24.12 | 24.20 | 10,064 | -0.17(-0.68%) |
Mar 15, 2005 | 24.23 | 24.40 | 23.94 | 24.37 | 53,555 | -0.73(-2.93%) |
Mar 14, 2005 | 24.88 | 25.15 | 24.77 | 25.10 | 80,152 | +0.51(+2.06%) |
Mar 11, 2005 | 24.37 | 24.71 | 24.37 | 24.59 | 40,076 | +0.22(+0.91%) |
Mar 10, 2005 | 24.53 | 24.54 | 24.17 | 24.37 | 49,062 | +0.16(+0.67%) |
Mar 09, 2005 | 24.20 | 24.32 | 24.03 | 24.21 | 62,540 | +0.40(+1.66%) |
Mar 08, 2005 | 23.73 | 23.93 | 23.67 | 23.82 | 36,302 | +0.45(+1.93%) |
Mar 07, 2005 | 23.55 | 23.55 | 23.30 | 23.36 | 14,017 | -0.06(-0.26%) |
Mar 04, 2005 | 23.43 | 23.58 | 23.35 | 23.43 | 26,238 | -0.19(-0.80%) |
Mar 03, 2005 | 23.09 | 23.64 | 23.09 | 23.62 | 39,177 | +0.50(+2.14%) |
Mar 02, 2005 | 23.54 | 23.54 | 22.99 | 23.12 | 70,627 | -0.87(-3.62%) |