Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.66 | 23.75 | 23.59 | 23.70 | 149,129 | +0.09(+0.37%) |
May 27, 2005 | 23.53 | 23.62 | 23.48 | 23.61 | 102,019 | +0.12(+0.52%) |
May 26, 2005 | 23.42 | 23.53 | 23.42 | 23.49 | 125,418 | +0.11(+0.47%) |
May 25, 2005 | 23.36 | 23.46 | 23.28 | 23.38 | 102,955 | +0.02(+0.10%) |
May 24, 2005 | 23.41 | 23.41 | 23.25 | 23.36 | 127,290 | +0.03(+0.11%) |
May 23, 2005 | 23.39 | 23.39 | 23.27 | 23.33 | 158,176 | -0.08(-0.36%) |
May 20, 2005 | 23.39 | 23.42 | 23.33 | 23.42 | 84,236 | +0.03(+0.11%) |
May 19, 2005 | 23.33 | 23.41 | 23.28 | 23.39 | 183,447 | +0.08(+0.34%) |
May 18, 2005 | 23.38 | 23.45 | 23.29 | 23.31 | 197,798 | +0.04(+0.18%) |
May 17, 2005 | 22.96 | 23.31 | 22.93 | 23.27 | 121,674 | +0.30(+1.33%) |
May 16, 2005 | 22.82 | 22.99 | 22.74 | 22.97 | 131,345 | +0.12(+0.52%) |
May 13, 2005 | 23.25 | 23.25 | 22.50 | 22.85 | 195,302 | -0.35(-1.51%) |
May 12, 2005 | 23.42 | 23.44 | 23.17 | 23.20 | 140,081 | -0.27(-1.13%) |
May 11, 2005 | 23.39 | 23.47 | 23.26 | 23.46 | 99,211 | +0.11(+0.48%) |
May 10, 2005 | 23.43 | 23.48 | 23.34 | 23.35 | 228,061 | -0.15(-0.63%) |
May 09, 2005 | 23.31 | 23.50 | 23.18 | 23.50 | 116,370 | +0.20(+0.84%) |
May 06, 2005 | 23.37 | 23.43 | 23.28 | 23.30 | 174,087 | -0.03(-0.12%) |
May 05, 2005 | 23.43 | 23.43 | 23.16 | 23.33 | 175,959 | -0.10(-0.44%) |
May 04, 2005 | 23.45 | 23.46 | 23.24 | 23.43 | 188,439 | +0.04(+0.16%) |
May 03, 2005 | 23.52 | 23.52 | 23.32 | 23.40 | 256,140 | -0.13(-0.56%) |
May 02, 2005 | 23.48 | 23.57 | 23.40 | 23.53 | 236,796 | +0.12(+0.52%) |
Apr 29, 2005 | 23.19 | 23.41 | 23.03 | 23.40 | 136,649 | +0.29(+1.23%) |
Apr 28, 2005 | 23.19 | 23.33 | 23.07 | 23.12 | 183,759 | -0.17(-0.74%) |
Apr 27, 2005 | 23.14 | 23.39 | 22.92 | 23.29 | 184,383 | +0.12(+0.53%) |
Apr 26, 2005 | 23.27 | 23.35 | 23.14 | 23.17 | 212,774 | -0.26(-1.11%) |
Apr 25, 2005 | 23.34 | 23.43 | 23.26 | 23.43 | 340,064 | +0.20(+0.87%) |
Apr 22, 2005 | 23.09 | 23.27 | 23.05 | 23.23 | 232,741 | +0.12(+0.53%) |
Apr 21, 2005 | 23.00 | 23.14 | 22.89 | 23.11 | 194,990 | +0.23(+1.01%) |
Apr 20, 2005 | 23.08 | 23.09 | 22.86 | 22.88 | 190,935 | -0.21(-0.92%) |
Apr 19, 2005 | 22.86 | 23.09 | 22.83 | 23.09 | 264,875 | +0.29(+1.28%) |
Apr 18, 2005 | 22.63 | 22.87 | 22.50 | 22.80 | 730,669 | +0.15(+0.67%) |
Apr 15, 2005 | 22.99 | 23.06 | 22.65 | 22.65 | 210,590 | -0.43(-1.86%) |
Apr 14, 2005 | 23.28 | 23.30 | 23.05 | 23.07 | 387,485 | -0.24(-1.04%) |
Apr 13, 2005 | 23.50 | 23.51 | 23.28 | 23.32 | 241,164 | -0.19(-0.82%) |
Apr 12, 2005 | 23.26 | 23.54 | 23.09 | 23.51 | 154,744 | +0.27(+1.16%) |
Apr 11, 2005 | 23.11 | 23.32 | 23.11 | 23.24 | 70,508 | +0.13(+0.55%) |
Apr 08, 2005 | 23.25 | 23.25 | 23.08 | 23.11 | 159,736 | -0.11(-0.48%) |
Apr 07, 2005 | 23.03 | 23.25 | 23.03 | 23.23 | 106,075 | +0.16(+0.71%) |
Apr 06, 2005 | 23.19 | 23.22 | 23.05 | 23.06 | 87,667 | -0.05(-0.21%) |
Apr 05, 2005 | 23.01 | 23.13 | 23.01 | 23.11 | 122,922 | +0.13(+0.56%) |
Apr 04, 2005 | 22.91 | 23.00 | 22.81 | 22.98 | 118,554 | +0.03(+0.13%) |
Apr 01, 2005 | 23.06 | 23.12 | 22.80 | 22.95 | 385,614 | +0.10(+0.45%) |
Mar 31, 2005 | 22.63 | 22.89 | 22.63 | 22.85 | 112,626 | +0.23(+1.02%) |
Mar 30, 2005 | 22.37 | 22.62 | 22.37 | 22.62 | 217,141 | +0.32(+1.44%) |
Mar 29, 2005 | 22.53 | 22.65 | 22.30 | 22.30 | 128,538 | -0.30(-1.35%) |
Mar 28, 2005 | 22.66 | 22.72 | 22.57 | 22.60 | 199,982 | +0.03(+0.11%) |
Mar 24, 2005 | 22.46 | 22.61 | 22.42 | 22.58 | 124,794 | +0.07(+0.33%) |
Mar 23, 2005 | 22.64 | 22.64 | 22.33 | 22.50 | 315,729 | -0.17(-0.75%) |
Mar 22, 2005 | 23.05 | 23.17 | 22.64 | 22.67 | 252,396 | -0.40(-1.74%) |
Mar 21, 2005 | 23.14 | 23.15 | 22.99 | 23.07 | 156,928 | -0.01(-0.03%) |
Mar 18, 2005 | 23.25 | 23.25 | 22.98 | 23.08 | 91,723 | -0.10(-0.44%) |
Mar 17, 2005 | 23.20 | 23.23 | 23.09 | 23.18 | 148,817 | +0.14(+0.60%) |
Mar 16, 2005 | 23.22 | 23.31 | 22.96 | 23.05 | 117,618 | -0.26(-1.13%) |
Mar 15, 2005 | 23.43 | 23.51 | 23.27 | 23.31 | 216,517 | -0.02(-0.07%) |
Mar 14, 2005 | 23.04 | 23.34 | 23.04 | 23.32 | 107,946 | +0.33(+1.42%) |
Mar 11, 2005 | 23.16 | 23.24 | 23.00 | 23.00 | 99,523 | -0.12(-0.50%) |
Mar 10, 2005 | 23.02 | 23.18 | 22.84 | 23.11 | 203,726 | +0.14(+0.63%) |
Mar 09, 2005 | 23.27 | 23.27 | 22.96 | 22.97 | 661,409 | -0.40(-1.70%) |
Mar 08, 2005 | 23.46 | 23.46 | 23.31 | 23.37 | 151,000 | -0.16(-0.69%) |
Mar 07, 2005 | 23.42 | 23.57 | 23.40 | 23.53 | 291,082 | +0.18(+0.78%) |
Mar 04, 2005 | 23.13 | 23.37 | 23.13 | 23.35 | 1,118,155 | +0.35(+1.53%) |
Mar 03, 2005 | 23.03 | 23.03 | 22.82 | 22.99 | 122,922 | +0.08(+0.35%) |
Mar 02, 2005 | 22.82 | 23.03 | 22.77 | 22.91 | 84,236 | -0.02(-0.08%) |