Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.70 | 24.79 | 24.46 | 24.62 | 1,009,226 | -0.12(-0.48%) |
May 27, 2005 | 24.63 | 24.73 | 24.44 | 24.73 | 846,187 | +0.08(+0.31%) |
May 26, 2005 | 24.54 | 24.66 | 24.37 | 24.66 | 1,486,230 | +0.33(+1.35%) |
May 25, 2005 | 24.30 | 24.40 | 24.03 | 24.33 | 940,946 | -0.15(-0.62%) |
May 24, 2005 | 24.30 | 24.51 | 24.07 | 24.48 | 1,829,526 | -0.31(-1.26%) |
May 23, 2005 | 24.93 | 25.04 | 24.76 | 24.79 | 1,149,584 | +0.00(+0.00%) |
May 20, 2005 | 24.85 | 24.85 | 24.47 | 24.79 | 907,460 | -0.10(-0.41%) |
May 19, 2005 | 24.59 | 24.90 | 24.59 | 24.89 | 1,217,744 | +0.09(+0.37%) |
May 18, 2005 | 24.42 | 24.83 | 24.30 | 24.80 | 1,347,891 | +0.47(+1.94%) |
May 17, 2005 | 24.22 | 24.42 | 24.08 | 24.33 | 1,754,835 | -0.16(-0.65%) |
May 16, 2005 | 24.03 | 24.49 | 23.98 | 24.49 | 1,168,465 | +0.40(+1.68%) |
May 13, 2005 | 24.04 | 24.17 | 23.83 | 24.08 | 2,748,268 | +0.17(+0.70%) |
May 12, 2005 | 23.75 | 24.14 | 23.74 | 23.92 | 1,022,644 | +0.12(+0.50%) |
May 11, 2005 | 23.66 | 23.89 | 23.31 | 23.80 | 1,456,662 | +0.22(+0.93%) |
May 10, 2005 | 23.79 | 23.95 | 23.51 | 23.58 | 1,857,907 | -0.38(-1.58%) |
May 09, 2005 | 23.50 | 24.07 | 23.41 | 23.96 | 1,609,014 | +0.59(+2.52%) |
May 06, 2005 | 23.10 | 23.43 | 22.89 | 23.37 | 1,201,357 | +0.41(+1.80%) |
May 05, 2005 | 23.18 | 23.38 | 22.85 | 22.96 | 958,046 | -0.31(-1.34%) |
May 04, 2005 | 23.12 | 23.41 | 23.02 | 23.27 | 952,465 | +0.28(+1.21%) |
May 03, 2005 | 23.07 | 23.26 | 22.87 | 22.99 | 1,001,270 | -0.13(-0.58%) |
May 02, 2005 | 23.24 | 23.36 | 22.83 | 23.12 | 1,105,054 | -0.12(-0.51%) |
Apr 29, 2005 | 22.48 | 23.33 | 22.33 | 23.24 | 3,108,188 | +0.83(+3.68%) |
Apr 28, 2005 | 22.82 | 22.96 | 22.41 | 22.42 | 1,540,022 | -0.46(-2.02%) |
Apr 27, 2005 | 22.86 | 22.91 | 22.23 | 22.88 | 1,855,175 | -0.03(-0.11%) |
Apr 26, 2005 | 22.95 | 23.37 | 22.87 | 22.91 | 1,412,132 | -0.09(-0.40%) |
Apr 25, 2005 | 23.07 | 23.39 | 22.94 | 23.00 | 1,431,963 | +0.09(+0.40%) |
Apr 22, 2005 | 23.09 | 23.28 | 22.73 | 22.91 | 2,147,292 | -0.24(-1.06%) |
Apr 21, 2005 | 23.02 | 23.27 | 22.74 | 23.15 | 2,343,580 | +0.51(+2.27%) |
Apr 20, 2005 | 22.96 | 23.37 | 22.60 | 22.64 | 1,669,693 | -0.24(-1.03%) |
Apr 19, 2005 | 22.84 | 22.89 | 22.54 | 22.87 | 1,540,972 | +0.24(+1.08%) |
Apr 18, 2005 | 22.25 | 22.90 | 22.25 | 22.63 | 1,897,330 | +0.39(+1.74%) |
Apr 15, 2005 | 22.88 | 22.89 | 21.99 | 22.24 | 3,086,457 | -0.88(-3.82%) |
Apr 14, 2005 | 23.50 | 23.58 | 23.06 | 23.12 | 2,352,248 | -0.39(-1.65%) |
Apr 13, 2005 | 24.19 | 24.20 | 23.41 | 23.51 | 1,880,943 | -0.67(-2.79%) |
Apr 12, 2005 | 24.08 | 24.27 | 23.75 | 24.19 | 1,576,121 | -0.07(-0.28%) |
Apr 11, 2005 | 24.41 | 24.43 | 24.08 | 24.25 | 2,425,871 | -0.14(-0.59%) |
Apr 08, 2005 | 24.20 | 24.73 | 24.15 | 24.40 | 2,768,573 | +0.25(+1.05%) |
Apr 07, 2005 | 23.98 | 24.22 | 23.96 | 24.14 | 1,560,090 | +0.13(+0.53%) |
Apr 06, 2005 | 23.92 | 24.14 | 23.92 | 24.02 | 1,701,161 | +0.10(+0.42%) |
Apr 05, 2005 | 23.71 | 24.16 | 23.68 | 23.92 | 1,778,346 | +0.19(+0.78%) |
Apr 04, 2005 | 23.71 | 23.82 | 23.50 | 23.73 | 1,825,014 | +0.02(+0.07%) |
Apr 01, 2005 | 24.02 | 24.27 | 23.68 | 23.71 | 2,380,391 | -0.30(-1.26%) |
Mar 31, 2005 | 23.94 | 24.21 | 23.71 | 24.02 | 2,735,680 | +0.19(+0.78%) |
Mar 30, 2005 | 23.28 | 23.88 | 23.24 | 23.83 | 3,091,920 | +0.53(+2.28%) |
Mar 29, 2005 | 23.52 | 23.75 | 23.26 | 23.30 | 2,866,183 | -0.19(-0.82%) |
Mar 28, 2005 | 23.53 | 23.68 | 23.33 | 23.50 | 2,530,724 | -0.03(-0.14%) |
Mar 24, 2005 | 23.28 | 23.75 | 23.18 | 23.53 | 2,038,520 | +0.35(+1.53%) |
Mar 23, 2005 | 23.32 | 23.62 | 23.18 | 23.18 | 1,816,820 | -0.21(-0.90%) |
Mar 22, 2005 | 23.66 | 23.71 | 23.35 | 23.39 | 2,591,166 | -0.30(-1.28%) |
Mar 21, 2005 | 23.31 | 23.79 | 23.22 | 23.69 | 4,677,066 | +0.46(+1.99%) |
Mar 18, 2005 | 22.48 | 23.95 | 22.24 | 23.23 | 10,015,907 | +1.31(+6.00%) |
Mar 17, 2005 | 22.14 | 22.40 | 21.89 | 21.91 | 2,818,803 | -0.19(-0.84%) |
Mar 16, 2005 | 21.99 | 22.26 | 21.92 | 22.10 | 3,603,836 | -0.10(-0.46%) |
Mar 15, 2005 | 22.54 | 22.61 | 22.02 | 22.20 | 2,229,108 | -0.12(-0.53%) |
Mar 14, 2005 | 21.91 | 22.32 | 21.91 | 22.32 | 1,128,685 | +0.35(+1.61%) |
Mar 11, 2005 | 22.42 | 22.47 | 21.79 | 21.96 | 1,814,089 | -0.45(-2.03%) |
Mar 10, 2005 | 22.26 | 22.51 | 22.18 | 22.42 | 1,779,890 | +0.12(+0.53%) |
Mar 09, 2005 | 22.20 | 22.48 | 22.15 | 22.30 | 3,054,515 | +0.10(+0.45%) |
Mar 08, 2005 | 22.43 | 22.54 | 22.00 | 22.20 | 1,739,991 | -0.23(-1.01%) |
Mar 07, 2005 | 22.12 | 22.65 | 22.06 | 22.43 | 1,898,755 | +0.48(+2.19%) |
Mar 04, 2005 | 22.19 | 22.28 | 21.94 | 21.95 | 1,962,641 | +0.01(+0.04%) |
Mar 03, 2005 | 22.23 | 22.44 | 21.79 | 21.94 | 1,338,747 | -0.21(-0.95%) |
Mar 02, 2005 | 22.27 | 22.35 | 21.99 | 22.15 | 1,565,197 | -0.18(-0.79%) |