Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.15 | 24.24 | 24.08 | 24.15 | 3,617,828 | -0.04(-0.16%) |
May 27, 2005 | 24.16 | 24.19 | 24.07 | 24.19 | 2,731,174 | +0.18(+0.77%) |
May 26, 2005 | 24.15 | 24.19 | 23.99 | 24.00 | 2,098,291 | -0.11(-0.44%) |
May 25, 2005 | 24.20 | 24.22 | 24.04 | 24.11 | 1,350,974 | -0.06(-0.24%) |
May 24, 2005 | 24.21 | 24.27 | 24.13 | 24.17 | 1,359,001 | +0.16(+0.67%) |
May 23, 2005 | 23.88 | 24.06 | 23.87 | 24.01 | 1,593,013 | -0.04(-0.16%) |
May 20, 2005 | 23.96 | 24.10 | 23.93 | 24.05 | 2,959,012 | -0.17(-0.72%) |
May 19, 2005 | 24.21 | 24.24 | 24.12 | 24.22 | 2,374,701 | -0.20(-0.84%) |
May 18, 2005 | 24.26 | 24.56 | 23.95 | 24.42 | 1,933,021 | +0.21(+0.88%) |
May 17, 2005 | 24.11 | 24.29 | 24.09 | 24.21 | 3,541,882 | +0.08(+0.34%) |
May 16, 2005 | 23.73 | 24.16 | 23.71 | 24.13 | 2,681,573 | +0.07(+0.30%) |
May 13, 2005 | 24.15 | 24.17 | 23.92 | 24.06 | 1,410,660 | -0.21(-0.88%) |
May 12, 2005 | 24.24 | 24.35 | 24.17 | 24.27 | 2,952,838 | -0.04(-0.16%) |
May 11, 2005 | 24.24 | 24.37 | 24.16 | 24.31 | 2,493,045 | -0.09(-0.36%) |
May 10, 2005 | 24.32 | 24.53 | 24.29 | 24.40 | 3,205,579 | -0.34(-1.37%) |
May 09, 2005 | 24.62 | 24.76 | 24.51 | 24.74 | 2,129,781 | +0.12(+0.47%) |
May 06, 2005 | 24.65 | 24.72 | 24.59 | 24.62 | 1,588,485 | -0.13(-0.53%) |
May 05, 2005 | 24.83 | 24.88 | 24.70 | 24.75 | 3,127,781 | -0.22(-0.89%) |
May 04, 2005 | 24.85 | 25.12 | 24.78 | 24.97 | 3,109,875 | +0.17(+0.69%) |
May 03, 2005 | 24.71 | 24.82 | 24.58 | 24.80 | 3,634,293 | +0.39(+1.59%) |
May 02, 2005 | 24.43 | 24.70 | 24.40 | 24.41 | 2,923,200 | -0.15(-0.59%) |
Apr 29, 2005 | 24.72 | 24.77 | 24.28 | 24.56 | 3,516,979 | +0.38(+1.59%) |
Apr 28, 2005 | 24.45 | 24.71 | 24.17 | 24.18 | 8,536,412 | +1.14(+4.96%) |
Apr 27, 2005 | 23.10 | 23.13 | 22.88 | 23.04 | 2,380,876 | +0.31(+1.35%) |
Apr 26, 2005 | 22.52 | 22.87 | 22.47 | 22.73 | 1,907,088 | -0.05(-0.23%) |
Apr 25, 2005 | 22.69 | 22.79 | 22.64 | 22.78 | 1,347,475 | +0.05(+0.23%) |
Apr 22, 2005 | 22.69 | 22.81 | 22.61 | 22.73 | 1,846,990 | -0.17(-0.72%) |
Apr 21, 2005 | 22.81 | 23.02 | 22.69 | 22.89 | 2,454,558 | -0.00(-0.02%) |
Apr 20, 2005 | 23.07 | 23.19 | 22.90 | 22.90 | 1,703,742 | -0.51(-2.16%) |
Apr 19, 2005 | 23.51 | 23.54 | 23.26 | 23.40 | 3,004,497 | +0.39(+1.69%) |
Apr 18, 2005 | 23.29 | 23.38 | 22.93 | 23.02 | 3,304,988 | -0.22(-0.94%) |
Apr 15, 2005 | 23.55 | 23.60 | 23.20 | 23.23 | 6,180,028 | +0.16(+0.67%) |
Apr 14, 2005 | 22.67 | 23.17 | 22.66 | 23.08 | 5,848,871 | +0.43(+1.89%) |
Apr 13, 2005 | 22.46 | 22.73 | 22.37 | 22.65 | 2,913,733 | +0.06(+0.26%) |
Apr 12, 2005 | 22.49 | 22.65 | 22.39 | 22.59 | 2,990,296 | -0.12(-0.53%) |
Apr 11, 2005 | 22.83 | 22.84 | 22.63 | 22.71 | 2,312,545 | +0.35(+1.56%) |
Apr 08, 2005 | 22.38 | 22.47 | 22.27 | 22.36 | 2,981,446 | +0.01(+0.07%) |
Apr 07, 2005 | 22.33 | 22.45 | 22.23 | 22.35 | 3,751,608 | -0.08(-0.37%) |
Apr 06, 2005 | 22.43 | 22.53 | 22.37 | 22.43 | 4,401,780 | -0.01(-0.07%) |
Apr 05, 2005 | 22.44 | 22.56 | 22.03 | 22.45 | 4,833,170 | +0.49(+2.24%) |
Apr 04, 2005 | 21.93 | 22.01 | 21.87 | 21.96 | 4,321,512 | -0.07(-0.31%) |
Apr 01, 2005 | 22.27 | 22.39 | 21.98 | 22.02 | 2,887,182 | -0.29(-1.28%) |
Mar 31, 2005 | 22.36 | 22.43 | 22.23 | 22.31 | 3,540,647 | -0.02(-0.11%) |
Mar 30, 2005 | 22.29 | 22.35 | 22.22 | 22.34 | 4,041,809 | +0.25(+1.12%) |
Mar 29, 2005 | 22.18 | 22.23 | 22.08 | 22.09 | 3,059,039 | -0.23(-1.02%) |
Mar 28, 2005 | 22.59 | 22.59 | 22.29 | 22.32 | 2,675,398 | +0.03(+0.15%) |
Mar 24, 2005 | 22.49 | 22.56 | 22.28 | 22.28 | 5,255,504 | -0.24(-1.08%) |
Mar 23, 2005 | 22.64 | 22.76 | 22.51 | 22.52 | 3,632,235 | -0.11(-0.49%) |
Mar 22, 2005 | 22.80 | 22.90 | 22.61 | 22.64 | 2,384,580 | -0.16(-0.70%) |
Mar 21, 2005 | 22.79 | 22.84 | 22.58 | 22.80 | 2,559,730 | -0.06(-0.28%) |
Mar 18, 2005 | 22.82 | 22.98 | 22.70 | 22.86 | 4,164,269 | -0.38(-1.65%) |
Mar 17, 2005 | 23.54 | 23.58 | 23.18 | 23.24 | 3,396,782 | -0.25(-1.05%) |
Mar 16, 2005 | 23.66 | 23.74 | 23.38 | 23.49 | 1,966,980 | -0.17(-0.72%) |
Mar 15, 2005 | 23.96 | 23.96 | 23.52 | 23.66 | 2,335,185 | +0.12(+0.52%) |
Mar 14, 2005 | 23.32 | 23.57 | 23.32 | 23.54 | 2,523,300 | -0.01(-0.06%) |
Mar 11, 2005 | 23.64 | 23.71 | 23.56 | 23.56 | 2,561,788 | -0.06(-0.25%) |
Mar 10, 2005 | 23.80 | 23.80 | 23.54 | 23.61 | 2,852,194 | +0.33(+1.40%) |
Mar 09, 2005 | 23.69 | 23.72 | 23.28 | 23.29 | 3,266,089 | -0.51(-2.14%) |
Mar 08, 2005 | 23.83 | 23.90 | 23.61 | 23.80 | 2,992,354 | +0.08(+0.35%) |
Mar 07, 2005 | 23.69 | 23.83 | 23.55 | 23.72 | 4,006,408 | -0.08(-0.33%) |
Mar 04, 2005 | 25.14 | 25.23 | 23.48 | 23.79 | 27,754,454 | -0.74(-3.03%) |
Mar 03, 2005 | 24.59 | 24.70 | 24.45 | 24.54 | 3,859,456 | +0.69(+2.89%) |
Mar 02, 2005 | 23.87 | 24.04 | 23.84 | 23.85 | 2,176,912 | -0.07(-0.28%) |