Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.21 | 23.32 | 23.08 | 23.08 | 2,000,829 | -0.31(-1.34%) |
May 27, 2005 | 23.33 | 23.44 | 23.25 | 23.39 | 918,030 | -0.12(-0.50%) |
May 26, 2005 | 23.48 | 23.52 | 23.39 | 23.51 | 1,671,875 | +0.26(+1.10%) |
May 25, 2005 | 23.29 | 23.32 | 23.09 | 23.25 | 3,229,094 | +0.09(+0.38%) |
May 24, 2005 | 23.13 | 23.22 | 23.08 | 23.16 | 2,425,136 | +0.17(+0.76%) |
May 23, 2005 | 22.91 | 23.06 | 22.90 | 22.99 | 1,931,412 | +0.12(+0.54%) |
May 20, 2005 | 22.90 | 22.93 | 22.73 | 22.87 | 6,569,336 | +0.25(+1.09%) |
May 19, 2005 | 22.51 | 22.64 | 22.41 | 22.62 | 1,168,401 | -0.23(-0.99%) |
May 18, 2005 | 22.56 | 23.03 | 22.51 | 22.85 | 1,938,041 | +0.13(+0.56%) |
May 17, 2005 | 22.53 | 22.74 | 22.48 | 22.72 | 912,375 | -0.03(-0.14%) |
May 16, 2005 | 22.46 | 22.80 | 22.46 | 22.75 | 1,265,508 | +0.10(+0.43%) |
May 13, 2005 | 22.66 | 22.78 | 22.51 | 22.65 | 1,451,532 | +0.10(+0.43%) |
May 12, 2005 | 22.76 | 22.94 | 22.44 | 22.55 | 3,888,563 | -0.29(-1.26%) |
May 11, 2005 | 22.83 | 22.87 | 22.67 | 22.84 | 1,633,461 | -0.09(-0.40%) |
May 10, 2005 | 22.95 | 23.08 | 22.93 | 22.93 | 1,211,300 | -0.19(-0.84%) |
May 09, 2005 | 22.94 | 23.15 | 22.94 | 23.13 | 2,184,318 | -0.08(-0.33%) |
May 06, 2005 | 23.30 | 23.32 | 23.16 | 23.21 | 1,494,236 | -0.15(-0.66%) |
May 05, 2005 | 23.44 | 23.44 | 23.26 | 23.36 | 2,782,754 | -0.08(-0.35%) |
May 04, 2005 | 23.10 | 23.52 | 23.08 | 23.44 | 3,228,704 | +0.70(+3.09%) |
May 03, 2005 | 22.53 | 22.86 | 22.48 | 22.74 | 3,020,451 | +0.14(+0.64%) |
May 02, 2005 | 22.41 | 22.62 | 22.39 | 22.60 | 3,512,030 | -0.16(-0.70%) |
Apr 29, 2005 | 22.72 | 22.76 | 22.42 | 22.75 | 2,033,198 | +0.01(+0.05%) |
Apr 28, 2005 | 22.67 | 22.94 | 22.67 | 22.74 | 2,394,912 | -0.29(-1.25%) |
Apr 27, 2005 | 22.79 | 23.09 | 22.75 | 23.03 | 3,461,722 | +0.24(+1.03%) |
Apr 26, 2005 | 22.48 | 22.99 | 22.48 | 22.80 | 3,630,196 | +0.05(+0.23%) |
Apr 25, 2005 | 22.44 | 22.74 | 22.41 | 22.74 | 4,091,551 | +0.27(+1.21%) |
Apr 22, 2005 | 22.36 | 22.54 | 22.31 | 22.47 | 1,720,038 | +0.16(+0.71%) |
Apr 21, 2005 | 22.29 | 22.40 | 22.21 | 22.31 | 2,196,213 | +0.10(+0.44%) |
Apr 20, 2005 | 22.28 | 22.47 | 22.22 | 22.22 | 2,455,555 | -0.23(-1.01%) |
Apr 19, 2005 | 22.37 | 22.50 | 22.21 | 22.44 | 2,566,701 | +0.08(+0.34%) |
Apr 18, 2005 | 22.50 | 22.54 | 22.22 | 22.36 | 2,396,666 | -0.22(-0.98%) |
Apr 15, 2005 | 22.66 | 22.85 | 22.56 | 22.59 | 6,049,093 | +0.14(+0.62%) |
Apr 14, 2005 | 22.51 | 22.67 | 22.41 | 22.45 | 3,472,251 | +0.06(+0.28%) |
Apr 13, 2005 | 22.13 | 22.51 | 22.10 | 22.39 | 2,952,203 | +0.44(+1.99%) |
Apr 12, 2005 | 21.88 | 22.00 | 21.69 | 21.95 | 1,180,491 | -0.20(-0.90%) |
Apr 11, 2005 | 22.13 | 22.26 | 22.05 | 22.15 | 2,033,588 | -0.13(-0.60%) |
Apr 08, 2005 | 22.38 | 22.39 | 22.23 | 22.28 | 1,633,071 | -0.14(-0.64%) |
Apr 07, 2005 | 22.36 | 22.56 | 22.25 | 22.43 | 1,916,397 | +0.17(+0.76%) |
Apr 06, 2005 | 22.09 | 22.44 | 22.08 | 22.26 | 3,192,631 | +0.13(+0.60%) |
Apr 05, 2005 | 21.98 | 22.13 | 21.86 | 22.12 | 3,357,790 | +0.66(+3.08%) |
Apr 04, 2005 | 21.45 | 21.51 | 21.31 | 21.46 | 1,216,175 | -0.13(-0.59%) |
Apr 01, 2005 | 21.85 | 21.89 | 21.59 | 21.59 | 3,092,599 | -0.12(-0.57%) |
Mar 31, 2005 | 21.84 | 21.88 | 21.65 | 21.71 | 2,555,586 | -0.26(-1.17%) |
Mar 30, 2005 | 21.76 | 22.01 | 21.75 | 21.97 | 1,994,590 | +0.31(+1.44%) |
Mar 29, 2005 | 21.57 | 21.84 | 21.57 | 21.66 | 2,356,693 | -0.26(-1.19%) |
Mar 28, 2005 | 22.15 | 22.15 | 21.90 | 21.92 | 2,327,054 | -0.13(-0.60%) |
Mar 24, 2005 | 21.59 | 22.23 | 21.54 | 22.05 | 3,958,176 | +0.54(+2.50%) |
Mar 23, 2005 | 21.35 | 21.51 | 21.27 | 21.51 | 2,554,026 | +0.04(+0.19%) |
Mar 22, 2005 | 21.80 | 21.87 | 21.41 | 21.47 | 1,616,692 | +0.27(+1.26%) |
Mar 21, 2005 | 21.33 | 21.33 | 21.05 | 21.21 | 1,119,653 | -0.44(-2.01%) |
Mar 18, 2005 | 21.51 | 21.64 | 21.37 | 21.64 | 1,190,241 | +0.13(+0.62%) |
Mar 17, 2005 | 21.53 | 21.60 | 21.43 | 21.51 | 661,808 | +0.02(+0.07%) |
Mar 16, 2005 | 21.62 | 21.76 | 21.44 | 21.49 | 1,045,360 | +0.13(+0.62%) |
Mar 15, 2005 | 21.49 | 21.54 | 21.28 | 21.36 | 1,112,243 | +0.09(+0.43%) |
Mar 14, 2005 | 21.14 | 21.27 | 21.11 | 21.27 | 856,412 | -0.09(-0.43%) |
Mar 11, 2005 | 21.50 | 21.58 | 21.33 | 21.36 | 1,396,934 | -0.06(-0.26%) |
Mar 10, 2005 | 21.51 | 21.55 | 21.36 | 21.42 | 1,159,627 | +0.19(+0.89%) |
Mar 09, 2005 | 21.35 | 21.41 | 21.18 | 21.23 | 1,506,130 | -0.17(-0.81%) |
Mar 08, 2005 | 21.61 | 21.61 | 21.25 | 21.40 | 2,438,785 | -0.40(-1.83%) |
Mar 07, 2005 | 21.56 | 21.92 | 21.54 | 21.80 | 2,269,726 | +0.13(+0.59%) |
Mar 04, 2005 | 21.40 | 21.74 | 21.34 | 21.67 | 2,622,664 | +0.41(+1.90%) |
Mar 03, 2005 | 21.25 | 21.31 | 21.21 | 21.27 | 2,410,706 | +0.36(+1.72%) |
Mar 02, 2005 | 20.85 | 21.07 | 20.82 | 20.91 | 1,584,518 | +0.04(+0.17%) |