Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.14 | 21.44 | 20.98 | 20.98 | 17,601 | -0.37(-1.75%) |
May 27, 2005 | 20.97 | 21.49 | 20.87 | 21.36 | 29,867 | +0.43(+2.05%) |
May 26, 2005 | 20.84 | 21.01 | 20.77 | 20.93 | 9,930 | +0.04(+0.21%) |
May 25, 2005 | 21.07 | 21.07 | 20.81 | 20.88 | 42,606 | +0.03(+0.12%) |
May 24, 2005 | 20.69 | 20.98 | 20.69 | 20.86 | 26,107 | -0.04(-0.18%) |
May 23, 2005 | 20.63 | 21.07 | 20.63 | 20.89 | 37,026 | -0.04(-0.18%) |
May 20, 2005 | 21.24 | 21.32 | 20.58 | 20.93 | 47,735 | -0.04(-0.18%) |
May 19, 2005 | 21.20 | 21.42 | 20.97 | 20.97 | 14,623 | -0.04(-0.21%) |
May 18, 2005 | 20.38 | 21.61 | 20.38 | 21.01 | 40,348 | +0.75(+3.71%) |
May 17, 2005 | 19.85 | 20.36 | 19.85 | 20.26 | 38,705 | +0.02(+0.09%) |
May 16, 2005 | 19.53 | 20.30 | 19.53 | 20.24 | 48,756 | +0.59(+2.99%) |
May 13, 2005 | 19.62 | 19.88 | 19.62 | 19.66 | 88,917 | +0.04(+0.19%) |
May 12, 2005 | 20.36 | 20.39 | 19.62 | 19.62 | 11,838 | -0.54(-2.70%) |
May 11, 2005 | 20.51 | 20.51 | 19.81 | 20.16 | 42,583 | -0.30(-1.45%) |
May 10, 2005 | 20.54 | 20.75 | 20.19 | 20.46 | 48,795 | -0.39(-1.88%) |
May 09, 2005 | 20.70 | 20.85 | 20.58 | 20.85 | 27,612 | +0.15(+0.73%) |
May 06, 2005 | 20.50 | 20.79 | 20.45 | 20.70 | 29,297 | +0.01(+0.06%) |
May 05, 2005 | 20.70 | 20.88 | 20.48 | 20.69 | 23,738 | -0.17(-0.82%) |
May 04, 2005 | 20.22 | 20.98 | 20.12 | 20.86 | 18,669 | +0.74(+3.68%) |
May 03, 2005 | 19.93 | 20.38 | 19.85 | 20.12 | 30,039 | +0.12(+0.62%) |
May 02, 2005 | 19.59 | 19.99 | 19.34 | 19.99 | 136,118 | +0.36(+1.85%) |
Apr 29, 2005 | 19.43 | 19.81 | 19.31 | 19.63 | 35,707 | +0.20(+1.01%) |
Apr 28, 2005 | 19.71 | 19.83 | 19.41 | 19.43 | 50,696 | -0.47(-2.38%) |
Apr 27, 2005 | 19.81 | 20.06 | 19.62 | 19.91 | 16,061 | -0.04(-0.22%) |
Apr 26, 2005 | 20.20 | 20.43 | 19.91 | 19.95 | 57,824 | +0.01(+0.06%) |
Apr 25, 2005 | 20.15 | 20.43 | 19.85 | 19.94 | 53,333 | -0.12(-0.60%) |
Apr 22, 2005 | 20.05 | 20.42 | 19.81 | 20.06 | 36,512 | -0.32(-1.55%) |
Apr 21, 2005 | 19.84 | 20.38 | 19.64 | 20.38 | 42,398 | +0.96(+4.95%) |
Apr 20, 2005 | 20.19 | 20.19 | 19.41 | 19.41 | 64,620 | -0.44(-2.23%) |
Apr 19, 2005 | 19.72 | 20.05 | 19.43 | 19.86 | 50,001 | +0.28(+1.42%) |
Apr 18, 2005 | 19.28 | 19.59 | 19.28 | 19.58 | 30,778 | +0.19(+0.98%) |
Apr 15, 2005 | 19.68 | 19.68 | 19.28 | 19.39 | 63,936 | -0.13(-0.68%) |
Apr 14, 2005 | 19.72 | 19.72 | 19.51 | 19.52 | 38,121 | -0.01(-0.03%) |
Apr 13, 2005 | 19.54 | 19.65 | 19.51 | 19.53 | 21,337 | -0.23(-1.18%) |
Apr 12, 2005 | 19.35 | 20.05 | 19.21 | 19.76 | 30,688 | +0.42(+2.16%) |
Apr 11, 2005 | 19.75 | 19.81 | 19.35 | 19.35 | 23,625 | -0.58(-2.92%) |
Apr 08, 2005 | 20.08 | 20.31 | 19.78 | 19.93 | 20,213 | -0.35(-1.75%) |
Apr 07, 2005 | 19.86 | 20.55 | 19.78 | 20.28 | 13,493 | +0.28(+1.39%) |
Apr 06, 2005 | 20.26 | 20.29 | 19.92 | 20.00 | 27,666 | -0.09(-0.44%) |
Apr 05, 2005 | 20.29 | 20.31 | 19.98 | 20.09 | 23,697 | -0.09(-0.47%) |
Apr 04, 2005 | 20.20 | 20.26 | 19.79 | 20.19 | 71,234 | +0.02(+0.09%) |
Apr 01, 2005 | 20.48 | 20.48 | 20.15 | 20.17 | 67,650 | -0.26(-1.27%) |
Mar 31, 2005 | 20.70 | 20.93 | 20.16 | 20.43 | 63,860 | -0.47(-2.27%) |
Mar 30, 2005 | 20.41 | 20.94 | 20.41 | 20.90 | 57,218 | +0.68(+3.34%) |
Mar 29, 2005 | 20.32 | 20.59 | 20.17 | 20.22 | 29,430 | -0.25(-1.23%) |
Mar 28, 2005 | 20.51 | 20.59 | 20.19 | 20.48 | 43,966 | +0.08(+0.40%) |
Mar 24, 2005 | 20.35 | 20.54 | 20.23 | 20.39 | 30,090 | +0.07(+0.34%) |
Mar 23, 2005 | 20.22 | 20.45 | 20.22 | 20.33 | 46,935 | -0.08(-0.40%) |
Mar 22, 2005 | 20.63 | 20.69 | 20.24 | 20.41 | 35,468 | -0.08(-0.37%) |
Mar 21, 2005 | 20.38 | 20.65 | 20.20 | 20.48 | 33,892 | +0.11(+0.53%) |
Mar 18, 2005 | 21.13 | 21.17 | 20.38 | 20.38 | 98,280 | -0.68(-3.21%) |
Mar 17, 2005 | 20.45 | 21.10 | 20.26 | 21.05 | 77,066 | +0.63(+3.10%) |
Mar 16, 2005 | 20.00 | 20.44 | 20.00 | 20.42 | 30,454 | +0.31(+1.54%) |
Mar 15, 2005 | 20.74 | 20.75 | 20.03 | 20.11 | 34,745 | -0.25(-1.21%) |
Mar 14, 2005 | 20.58 | 20.80 | 20.33 | 20.36 | 51,856 | -0.04(-0.22%) |
Mar 11, 2005 | 20.67 | 20.67 | 20.30 | 20.40 | 62,471 | +0.02(+0.09%) |
Mar 10, 2005 | 20.34 | 20.61 | 20.26 | 20.38 | 47,854 | +0.04(+0.19%) |
Mar 09, 2005 | 20.45 | 20.50 | 20.33 | 20.34 | 27,041 | -0.10(-0.49%) |
Mar 08, 2005 | 20.57 | 20.83 | 20.45 | 20.45 | 70,096 | -0.21(-1.01%) |
Mar 07, 2005 | 20.97 | 21.10 | 20.64 | 20.65 | 20,713 | -0.15(-0.70%) |
Mar 04, 2005 | 21.17 | 21.33 | 20.75 | 20.80 | 23,829 | -0.04(-0.21%) |
Mar 03, 2005 | 20.89 | 20.89 | 20.45 | 20.84 | 18,140 | +0.19(+0.92%) |
Mar 02, 2005 | 20.70 | 20.79 | 20.53 | 20.65 | 20,795 | -0.08(-0.40%) |