Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.58 | 21.59 | 21.42 | 21.44 | 8,834,554 | -0.09(-0.44%) |
May 27, 2005 | 21.44 | 21.55 | 21.35 | 21.54 | 6,660,547 | +0.14(+0.63%) |
May 26, 2005 | 21.23 | 21.45 | 21.23 | 21.40 | 3,588,339 | +0.28(+1.30%) |
May 25, 2005 | 21.34 | 21.34 | 21.10 | 21.13 | 1,041,944 | -0.21(-0.98%) |
May 24, 2005 | 21.32 | 21.42 | 21.26 | 21.34 | 1,056,094 | -0.06(-0.29%) |
May 23, 2005 | 21.25 | 21.47 | 21.25 | 21.40 | 1,350,282 | +0.19(+0.87%) |
May 20, 2005 | 21.28 | 21.28 | 21.10 | 21.21 | 3,361,926 | -0.05(-0.25%) |
May 19, 2005 | 21.19 | 21.31 | 21.17 | 21.27 | 3,132,535 | +0.08(+0.37%) |
May 18, 2005 | 20.97 | 21.22 | 20.90 | 21.19 | 6,195,806 | +0.42(+2.03%) |
May 17, 2005 | 20.61 | 20.80 | 20.48 | 20.77 | 7,063,472 | +0.14(+0.66%) |
May 16, 2005 | 20.32 | 20.65 | 20.32 | 20.63 | 7,309,249 | +0.31(+1.52%) |
May 13, 2005 | 20.47 | 20.52 | 20.14 | 20.32 | 5,620,838 | -0.10(-0.48%) |
May 12, 2005 | 20.72 | 20.82 | 20.41 | 20.42 | 4,518,566 | -0.31(-1.50%) |
May 11, 2005 | 20.73 | 20.78 | 20.50 | 20.73 | 1,916,313 | +0.05(+0.25%) |
May 10, 2005 | 20.85 | 20.85 | 20.65 | 20.68 | 1,563,288 | -0.26(-1.23%) |
May 09, 2005 | 20.76 | 20.96 | 20.66 | 20.94 | 1,089,609 | +0.18(+0.89%) |
May 06, 2005 | 20.86 | 20.87 | 20.68 | 20.75 | 740,309 | +0.05(+0.26%) |
May 05, 2005 | 20.72 | 20.86 | 20.58 | 20.70 | 2,276,040 | +0.05(+0.23%) |
May 04, 2005 | 20.40 | 20.73 | 20.38 | 20.65 | 1,456,785 | +0.24(+1.19%) |
May 03, 2005 | 20.37 | 20.54 | 20.28 | 20.41 | 1,280,273 | +0.02(+0.09%) |
May 02, 2005 | 20.23 | 20.42 | 20.20 | 20.39 | 1,752,462 | +0.25(+1.24%) |
Apr 29, 2005 | 20.14 | 20.33 | 19.81 | 20.14 | 6,829,612 | +0.16(+0.81%) |
Apr 28, 2005 | 20.31 | 20.36 | 19.98 | 19.98 | 3,885,505 | -0.46(-2.23%) |
Apr 27, 2005 | 20.34 | 20.59 | 20.19 | 20.43 | 5,265,579 | +0.01(+0.03%) |
Apr 26, 2005 | 20.63 | 20.82 | 20.41 | 20.43 | 814,042 | -0.32(-1.55%) |
Apr 25, 2005 | 20.57 | 20.76 | 20.56 | 20.75 | 933,206 | +0.22(+1.09%) |
Apr 22, 2005 | 20.77 | 20.77 | 20.33 | 20.53 | 1,426,994 | -0.27(-1.31%) |
Apr 21, 2005 | 20.52 | 20.84 | 20.46 | 20.80 | 1,892,480 | +0.41(+2.02%) |
Apr 20, 2005 | 20.71 | 20.72 | 20.34 | 20.39 | 8,275,970 | -0.29(-1.40%) |
Apr 19, 2005 | 20.47 | 20.69 | 20.46 | 20.68 | 2,137,512 | +0.35(+1.73%) |
Apr 18, 2005 | 20.20 | 20.39 | 20.05 | 20.33 | 4,858,930 | +0.12(+0.59%) |
Apr 15, 2005 | 20.51 | 20.60 | 20.11 | 20.21 | 5,503,163 | -0.35(-1.70%) |
Apr 14, 2005 | 20.95 | 21.00 | 20.56 | 20.56 | 2,493,516 | -0.40(-1.92%) |
Apr 13, 2005 | 21.24 | 21.30 | 20.91 | 20.96 | 1,910,355 | -0.33(-1.56%) |
Apr 12, 2005 | 21.08 | 21.36 | 20.91 | 21.29 | 6,530,956 | +0.15(+0.70%) |
Apr 11, 2005 | 21.20 | 21.27 | 21.09 | 21.14 | 2,674,497 | -0.05(-0.24%) |
Apr 08, 2005 | 21.48 | 21.52 | 21.20 | 21.20 | 5,830,120 | -0.32(-1.47%) |
Apr 07, 2005 | 21.35 | 21.57 | 21.32 | 21.51 | 2,394,460 | +0.10(+0.46%) |
Apr 06, 2005 | 21.48 | 21.61 | 21.41 | 21.41 | 2,357,966 | +0.00(+0.02%) |
Apr 05, 2005 | 21.37 | 21.47 | 21.35 | 21.41 | 2,616,404 | +0.05(+0.23%) |
Apr 04, 2005 | 21.27 | 21.41 | 21.07 | 21.36 | 3,618,130 | +0.13(+0.61%) |
Apr 01, 2005 | 21.47 | 21.54 | 21.15 | 21.23 | 6,210,702 | -0.10(-0.47%) |
Mar 31, 2005 | 21.37 | 21.42 | 21.25 | 21.33 | 3,177,222 | -0.03(-0.13%) |
Mar 30, 2005 | 21.06 | 21.38 | 21.06 | 21.36 | 3,348,520 | +0.31(+1.46%) |
Mar 29, 2005 | 21.29 | 21.54 | 20.98 | 21.05 | 3,799,111 | -0.33(-1.55%) |
Mar 28, 2005 | 21.39 | 21.49 | 21.34 | 21.38 | 6,957,714 | -0.04(-0.20%) |
Mar 24, 2005 | 21.38 | 21.57 | 21.38 | 21.42 | 4,505,160 | +0.10(+0.49%) |
Mar 23, 2005 | 21.47 | 21.47 | 21.31 | 21.32 | 6,713,427 | -0.25(-1.14%) |
Mar 22, 2005 | 21.66 | 21.92 | 21.54 | 21.56 | 2,477,875 | -0.09(-0.43%) |
Mar 21, 2005 | 21.66 | 21.71 | 21.53 | 21.66 | 1,554,351 | +0.01(+0.02%) |
Mar 18, 2005 | 21.75 | 21.76 | 21.58 | 21.65 | 3,037,203 | -0.06(-0.28%) |
Mar 17, 2005 | 21.69 | 21.85 | 21.62 | 21.71 | 2,192,625 | -0.02(-0.10%) |
Mar 16, 2005 | 21.82 | 21.83 | 21.66 | 21.74 | 4,728,594 | -0.06(-0.27%) |
Mar 15, 2005 | 22.01 | 22.11 | 21.79 | 21.79 | 4,073,189 | -0.15(-0.70%) |
Mar 14, 2005 | 21.90 | 21.95 | 21.79 | 21.95 | 2,261,145 | +0.11(+0.49%) |
Mar 11, 2005 | 21.84 | 21.99 | 21.73 | 21.84 | 4,638,476 | +0.05(+0.25%) |
Mar 10, 2005 | 21.97 | 21.99 | 21.73 | 21.78 | 7,628,758 | -0.17(-0.78%) |
Mar 09, 2005 | 22.21 | 22.21 | 21.95 | 21.95 | 1,336,876 | -0.26(-1.19%) |
Mar 08, 2005 | 22.43 | 22.46 | 22.19 | 22.22 | 1,676,494 | -0.21(-0.95%) |
Mar 07, 2005 | 22.47 | 22.54 | 22.41 | 22.43 | 1,335,386 | +0.00(+0.01%) |
Mar 04, 2005 | 22.30 | 22.48 | 22.23 | 22.43 | 3,291,917 | +0.30(+1.34%) |
Mar 03, 2005 | 22.18 | 22.27 | 22.01 | 22.13 | 1,569,991 | +0.00(+0.00%) |
Mar 02, 2005 | 22.11 | 22.32 | 22.05 | 22.13 | 3,905,614 | +0.01(+0.02%) |