Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.80 | 23.89 | 23.64 | 23.69 | 1,042,859 | +0.01(+0.02%) |
May 27, 2005 | 23.68 | 23.70 | 23.57 | 23.68 | 861,441 | +0.05(+0.22%) |
May 26, 2005 | 23.61 | 23.69 | 23.54 | 23.63 | 1,178,041 | +0.13(+0.54%) |
May 25, 2005 | 23.71 | 23.74 | 23.50 | 23.50 | 1,188,424 | -0.44(-1.85%) |
May 24, 2005 | 24.00 | 24.13 | 23.86 | 23.95 | 1,006,810 | -0.34(-1.41%) |
May 23, 2005 | 24.16 | 24.47 | 24.13 | 24.29 | 1,593,186 | -0.24(-0.98%) |
May 20, 2005 | 23.82 | 24.62 | 23.73 | 24.53 | 1,641,577 | +0.94(+3.98%) |
May 19, 2005 | 23.54 | 23.62 | 23.45 | 23.59 | 1,083,021 | -0.08(-0.35%) |
May 18, 2005 | 23.06 | 23.80 | 23.02 | 23.67 | 1,227,019 | +0.61(+2.66%) |
May 17, 2005 | 23.02 | 23.06 | 22.87 | 23.06 | 482,540 | +0.02(+0.07%) |
May 16, 2005 | 22.68 | 23.07 | 22.63 | 23.05 | 642,995 | +0.11(+0.49%) |
May 13, 2005 | 22.76 | 23.12 | 22.71 | 22.93 | 787,385 | -0.08(-0.33%) |
May 12, 2005 | 23.12 | 23.25 | 22.96 | 23.01 | 825,000 | -0.16(-0.70%) |
May 11, 2005 | 23.14 | 23.20 | 23.01 | 23.17 | 524,466 | -0.12(-0.53%) |
May 10, 2005 | 23.35 | 23.47 | 23.16 | 23.30 | 891,220 | -0.46(-1.95%) |
May 09, 2005 | 23.48 | 23.79 | 23.48 | 23.76 | 564,824 | +0.25(+1.04%) |
May 06, 2005 | 23.08 | 23.61 | 23.04 | 23.52 | 1,562,035 | +0.12(+0.50%) |
May 05, 2005 | 24.25 | 24.25 | 23.32 | 23.40 | 1,564,190 | -0.69(-2.86%) |
May 04, 2005 | 23.28 | 24.38 | 23.28 | 24.09 | 1,493,661 | +0.97(+4.22%) |
May 03, 2005 | 22.79 | 23.18 | 22.78 | 23.11 | 1,173,535 | +0.20(+0.87%) |
May 02, 2005 | 22.51 | 22.92 | 22.48 | 22.91 | 1,120,245 | +0.33(+1.45%) |
Apr 29, 2005 | 22.54 | 22.87 | 22.54 | 22.59 | 2,043,988 | +0.15(+0.68%) |
Apr 28, 2005 | 22.49 | 22.63 | 22.42 | 22.43 | 1,096,148 | -0.20(-0.88%) |
Apr 27, 2005 | 22.92 | 22.93 | 22.51 | 22.63 | 1,499,146 | -0.29(-1.25%) |
Apr 26, 2005 | 23.06 | 23.20 | 22.89 | 22.92 | 1,459,180 | -0.14(-0.62%) |
Apr 25, 2005 | 22.80 | 23.11 | 22.63 | 23.06 | 1,402,168 | +0.22(+0.96%) |
Apr 22, 2005 | 22.71 | 22.99 | 22.54 | 22.84 | 1,343,002 | +0.29(+1.29%) |
Apr 21, 2005 | 22.60 | 22.71 | 22.20 | 22.55 | 2,636,045 | -0.44(-1.93%) |
Apr 20, 2005 | 22.94 | 23.17 | 22.91 | 22.99 | 1,178,432 | -0.21(-0.92%) |
Apr 19, 2005 | 23.05 | 23.28 | 22.99 | 23.21 | 902,779 | +0.30(+1.29%) |
Apr 18, 2005 | 22.54 | 22.91 | 22.52 | 22.91 | 1,082,826 | +0.38(+1.68%) |
Apr 15, 2005 | 22.72 | 22.75 | 22.38 | 22.54 | 994,663 | -0.20(-0.90%) |
Apr 14, 2005 | 23.17 | 23.17 | 22.72 | 22.74 | 1,057,748 | -0.36(-1.55%) |
Apr 13, 2005 | 23.24 | 23.30 | 23.06 | 23.10 | 1,403,344 | +0.00(+0.00%) |
Apr 12, 2005 | 23.21 | 23.21 | 22.66 | 23.10 | 2,673,269 | -0.22(-0.94%) |
Apr 11, 2005 | 23.74 | 23.75 | 23.20 | 23.32 | 1,895,876 | -0.44(-1.87%) |
Apr 08, 2005 | 23.86 | 23.93 | 23.74 | 23.76 | 536,221 | -0.23(-0.96%) |
Apr 07, 2005 | 24.02 | 24.07 | 23.92 | 23.99 | 997,994 | -0.15(-0.63%) |
Apr 06, 2005 | 23.88 | 24.32 | 23.87 | 24.14 | 749,769 | +0.20(+0.85%) |
Apr 05, 2005 | 23.76 | 23.97 | 23.66 | 23.94 | 955,480 | +0.17(+0.71%) |
Apr 04, 2005 | 23.73 | 23.78 | 23.59 | 23.77 | 984,084 | -0.13(-0.53%) |
Apr 01, 2005 | 24.08 | 24.10 | 23.83 | 23.90 | 1,230,938 | -0.42(-1.74%) |
Mar 31, 2005 | 24.41 | 24.55 | 24.23 | 24.32 | 1,368,667 | +0.12(+0.51%) |
Mar 30, 2005 | 23.89 | 24.22 | 23.89 | 24.20 | 685,900 | +0.21(+0.87%) |
Mar 29, 2005 | 24.10 | 24.16 | 23.90 | 23.99 | 1,322,039 | -0.26(-1.05%) |
Mar 28, 2005 | 24.12 | 24.31 | 24.01 | 24.25 | 874,567 | +0.15(+0.61%) |
Mar 24, 2005 | 24.39 | 24.45 | 24.06 | 24.10 | 1,082,238 | -0.30(-1.21%) |
Mar 23, 2005 | 24.56 | 24.58 | 24.32 | 24.39 | 851,057 | -0.37(-1.48%) |
Mar 22, 2005 | 24.86 | 25.11 | 24.73 | 24.76 | 761,524 | -0.05(-0.21%) |
Mar 21, 2005 | 24.84 | 24.95 | 24.76 | 24.81 | 693,541 | -0.02(-0.08%) |
Mar 18, 2005 | 24.92 | 24.95 | 24.81 | 24.83 | 1,516,975 | -0.61(-2.39%) |
Mar 17, 2005 | 25.49 | 25.57 | 25.31 | 25.44 | 901,212 | -0.58(-2.22%) |
Mar 16, 2005 | 26.02 | 26.17 | 25.95 | 26.02 | 1,123,772 | -0.42(-1.60%) |
Mar 15, 2005 | 26.55 | 26.60 | 26.38 | 26.44 | 543,078 | +0.23(+0.88%) |
Mar 14, 2005 | 26.02 | 26.21 | 26.01 | 26.21 | 641,427 | +0.20(+0.77%) |
Mar 11, 2005 | 25.88 | 26.24 | 25.88 | 26.01 | 678,064 | +0.11(+0.41%) |
Mar 10, 2005 | 25.91 | 25.97 | 25.79 | 25.90 | 542,098 | -0.03(-0.10%) |
Mar 09, 2005 | 25.88 | 26.17 | 25.87 | 25.93 | 640,252 | +0.02(+0.06%) |
Mar 08, 2005 | 25.67 | 26.02 | 25.67 | 25.91 | 506,246 | +0.21(+0.83%) |
Mar 07, 2005 | 25.55 | 25.80 | 25.52 | 25.70 | 771,515 | +0.18(+0.70%) |
Mar 04, 2005 | 25.60 | 26.05 | 25.46 | 25.52 | 1,647,455 | +0.03(+0.10%) |
Mar 03, 2005 | 25.57 | 25.60 | 25.45 | 25.50 | 850,861 | +0.10(+0.40%) |
Mar 02, 2005 | 24.91 | 25.51 | 24.86 | 25.39 | 1,148,261 | -0.36(-1.39%) |