Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.52 | 23.61 | 23.38 | 23.52 | 2,704,947 | -0.02(-0.10%) |
May 27, 2005 | 23.65 | 23.66 | 23.47 | 23.54 | 1,752,205 | -0.05(-0.23%) |
May 26, 2005 | 23.32 | 23.66 | 23.21 | 23.60 | 3,015,589 | +0.36(+1.54%) |
May 25, 2005 | 23.27 | 23.36 | 23.15 | 23.24 | 2,380,019 | -0.12(-0.50%) |
May 24, 2005 | 23.39 | 23.44 | 23.27 | 23.36 | 2,277,152 | -0.08(-0.33%) |
May 23, 2005 | 23.32 | 23.52 | 23.32 | 23.43 | 1,993,044 | +0.06(+0.27%) |
May 20, 2005 | 23.56 | 23.56 | 23.33 | 23.37 | 2,365,120 | -0.18(-0.75%) |
May 19, 2005 | 23.52 | 23.58 | 23.34 | 23.55 | 2,016,924 | +0.03(+0.13%) |
May 18, 2005 | 23.28 | 23.56 | 23.28 | 23.52 | 2,938,031 | +0.29(+1.24%) |
May 17, 2005 | 22.80 | 23.27 | 22.74 | 23.23 | 2,380,631 | +0.23(+1.00%) |
May 16, 2005 | 22.56 | 23.04 | 22.56 | 23.00 | 1,600,354 | +0.42(+1.87%) |
May 13, 2005 | 22.59 | 22.82 | 22.41 | 22.58 | 2,643,309 | -0.01(-0.07%) |
May 12, 2005 | 23.38 | 23.38 | 22.53 | 22.59 | 2,350,628 | -0.33(-1.43%) |
May 11, 2005 | 22.82 | 22.94 | 22.48 | 22.92 | 2,218,575 | +0.20(+0.86%) |
May 10, 2005 | 22.88 | 22.93 | 22.61 | 22.72 | 3,064,777 | -0.39(-1.67%) |
May 09, 2005 | 22.73 | 23.11 | 22.73 | 23.11 | 2,299,603 | +0.37(+1.64%) |
May 06, 2005 | 23.10 | 23.12 | 22.64 | 22.74 | 3,144,172 | -0.25(-1.11%) |
May 05, 2005 | 23.18 | 23.41 | 22.87 | 22.99 | 4,320,814 | -0.27(-1.18%) |
May 04, 2005 | 22.75 | 23.28 | 22.61 | 23.27 | 3,548,700 | +0.61(+2.68%) |
May 03, 2005 | 22.64 | 22.89 | 22.54 | 22.66 | 4,637,578 | -0.09(-0.41%) |
May 02, 2005 | 22.62 | 22.82 | 22.56 | 22.75 | 2,426,350 | +0.10(+0.45%) |
Apr 29, 2005 | 22.31 | 22.66 | 22.13 | 22.65 | 3,805,867 | +0.40(+1.78%) |
Apr 28, 2005 | 22.53 | 22.62 | 22.25 | 22.25 | 2,830,878 | -0.42(-1.86%) |
Apr 27, 2005 | 22.27 | 22.80 | 22.14 | 22.68 | 3,002,526 | +0.31(+1.40%) |
Apr 26, 2005 | 22.39 | 22.68 | 22.34 | 22.36 | 2,922,519 | -0.11(-0.48%) |
Apr 25, 2005 | 22.34 | 22.59 | 22.33 | 22.47 | 3,530,943 | +0.13(+0.57%) |
Apr 22, 2005 | 22.43 | 22.67 | 22.12 | 22.34 | 3,633,198 | -0.12(-0.52%) |
Apr 21, 2005 | 21.63 | 22.46 | 21.63 | 22.46 | 6,775,942 | +1.01(+4.73%) |
Apr 20, 2005 | 21.95 | 22.01 | 21.44 | 21.45 | 4,937,198 | -0.45(-2.04%) |
Apr 19, 2005 | 21.95 | 22.54 | 21.54 | 21.89 | 11,422,501 | +1.71(+8.47%) |
Apr 18, 2005 | 20.03 | 20.35 | 19.93 | 20.18 | 2,842,511 | +0.25(+1.25%) |
Apr 15, 2005 | 20.33 | 20.46 | 19.90 | 19.93 | 4,330,406 | -0.50(-2.45%) |
Apr 14, 2005 | 20.70 | 20.72 | 20.40 | 20.43 | 3,140,090 | -0.26(-1.28%) |
Apr 13, 2005 | 20.85 | 21.01 | 20.66 | 20.70 | 3,079,064 | -0.23(-1.08%) |
Apr 12, 2005 | 20.77 | 20.97 | 20.60 | 20.92 | 4,294,485 | +0.07(+0.35%) |
Apr 11, 2005 | 20.99 | 21.06 | 20.83 | 20.85 | 2,231,230 | -0.07(-0.35%) |
Apr 08, 2005 | 21.02 | 21.09 | 20.90 | 20.92 | 3,578,295 | -0.32(-1.52%) |
Apr 07, 2005 | 21.25 | 21.45 | 21.12 | 21.24 | 2,224,698 | -0.02(-0.09%) |
Apr 06, 2005 | 21.18 | 21.61 | 21.18 | 21.26 | 3,375,419 | +0.08(+0.39%) |
Apr 05, 2005 | 21.17 | 21.37 | 21.15 | 21.18 | 2,582,691 | +0.03(+0.16%) |
Apr 04, 2005 | 21.28 | 21.30 | 20.92 | 21.15 | 2,727,399 | -0.09(-0.44%) |
Apr 01, 2005 | 21.51 | 21.79 | 21.16 | 21.24 | 3,289,492 | -0.18(-0.85%) |
Mar 31, 2005 | 21.30 | 21.58 | 21.30 | 21.42 | 3,015,181 | +0.10(+0.48%) |
Mar 30, 2005 | 20.88 | 21.32 | 20.88 | 21.32 | 2,926,193 | +0.36(+1.71%) |
Mar 29, 2005 | 21.02 | 21.20 | 20.92 | 20.96 | 2,955,583 | -0.11(-0.51%) |
Mar 28, 2005 | 21.09 | 21.31 | 21.07 | 21.07 | 4,185,903 | +0.01(+0.07%) |
Mar 24, 2005 | 21.16 | 21.21 | 21.02 | 21.05 | 3,705,654 | +0.01(+0.05%) |
Mar 23, 2005 | 21.53 | 21.53 | 21.00 | 21.04 | 7,005,760 | -0.49(-2.28%) |
Mar 22, 2005 | 21.74 | 22.04 | 21.48 | 21.53 | 4,204,884 | -0.24(-1.10%) |
Mar 21, 2005 | 22.05 | 22.05 | 21.70 | 21.77 | 5,527,457 | -0.31(-1.42%) |
Mar 18, 2005 | 22.07 | 22.19 | 21.97 | 22.09 | 4,261,624 | +0.10(+0.47%) |
Mar 17, 2005 | 21.88 | 21.98 | 21.68 | 21.98 | 3,615,033 | +0.10(+0.47%) |
Mar 16, 2005 | 21.73 | 22.13 | 21.61 | 21.88 | 4,243,663 | +0.03(+0.13%) |
Mar 15, 2005 | 22.29 | 22.40 | 21.77 | 21.85 | 5,396,017 | -0.38(-1.70%) |
Mar 14, 2005 | 21.83 | 22.24 | 21.76 | 22.23 | 3,040,897 | +0.41(+1.89%) |
Mar 11, 2005 | 22.00 | 22.05 | 21.72 | 21.82 | 3,060,899 | -0.23(-1.04%) |
Mar 10, 2005 | 21.87 | 22.10 | 21.87 | 22.05 | 3,191,932 | +0.24(+1.12%) |
Mar 09, 2005 | 21.89 | 21.93 | 21.69 | 21.80 | 4,029,153 | -0.09(-0.40%) |
Mar 08, 2005 | 22.03 | 22.10 | 21.79 | 21.89 | 2,111,218 | -0.14(-0.62%) |
Mar 07, 2005 | 22.08 | 22.19 | 21.95 | 22.03 | 2,240,006 | -0.03(-0.16%) |
Mar 04, 2005 | 21.82 | 22.13 | 21.82 | 22.06 | 2,405,940 | +0.34(+1.58%) |
Mar 03, 2005 | 21.81 | 21.83 | 21.66 | 21.72 | 2,271,846 | -0.09(-0.43%) |
Mar 02, 2005 | 21.81 | 21.97 | 21.66 | 21.81 | 2,765,565 | +0.01(+0.04%) |