Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.40 | 22.49 | 22.04 | 22.16 | 4,129,524 | -0.25(-1.11%) |
May 27, 2005 | 22.42 | 22.48 | 22.27 | 22.41 | 1,293,808 | +0.09(+0.40%) |
May 26, 2005 | 22.18 | 22.40 | 22.16 | 22.32 | 2,866,348 | +0.24(+1.10%) |
May 25, 2005 | 22.14 | 22.28 | 22.01 | 22.08 | 1,226,763 | -0.07(-0.31%) |
May 24, 2005 | 22.48 | 22.49 | 22.04 | 22.15 | 2,208,895 | -0.33(-1.48%) |
May 23, 2005 | 22.10 | 22.49 | 22.06 | 22.48 | 2,126,678 | +0.37(+1.69%) |
May 20, 2005 | 22.13 | 22.22 | 22.01 | 22.10 | 1,965,132 | +0.03(+0.13%) |
May 19, 2005 | 22.15 | 22.44 | 22.01 | 22.08 | 2,425,782 | +0.06(+0.25%) |
May 18, 2005 | 21.71 | 22.19 | 21.71 | 22.02 | 3,213,281 | +0.60(+2.81%) |
May 17, 2005 | 21.00 | 21.44 | 21.00 | 21.42 | 2,783,552 | +0.44(+2.11%) |
May 16, 2005 | 20.78 | 21.09 | 20.75 | 20.98 | 3,185,248 | +0.20(+0.97%) |
May 13, 2005 | 21.01 | 21.04 | 20.46 | 20.78 | 3,601,394 | -0.17(-0.83%) |
May 12, 2005 | 21.16 | 21.21 | 20.84 | 20.95 | 3,576,686 | -0.21(-1.01%) |
May 11, 2005 | 21.20 | 21.35 | 20.98 | 21.16 | 2,692,376 | +0.06(+0.30%) |
May 10, 2005 | 21.36 | 21.41 | 21.00 | 21.10 | 3,634,050 | -0.26(-1.20%) |
May 09, 2005 | 21.36 | 21.42 | 21.18 | 21.36 | 2,987,290 | +0.09(+0.42%) |
May 06, 2005 | 21.25 | 21.42 | 21.07 | 21.27 | 6,327,438 | +0.13(+0.62%) |
May 05, 2005 | 20.93 | 21.38 | 20.90 | 21.14 | 4,531,798 | +0.21(+1.03%) |
May 04, 2005 | 20.67 | 21.00 | 20.66 | 20.92 | 5,573,607 | +0.24(+1.14%) |
May 03, 2005 | 21.21 | 21.36 | 20.67 | 20.69 | 13,079,258 | -1.46(-6.59%) |
May 02, 2005 | 21.79 | 22.19 | 21.73 | 22.15 | 2,640,069 | +0.35(+1.62%) |
Apr 29, 2005 | 22.17 | 22.26 | 21.63 | 21.79 | 5,038,109 | -0.30(-1.35%) |
Apr 28, 2005 | 22.17 | 22.35 | 22.05 | 22.09 | 2,750,607 | -0.28(-1.24%) |
Apr 27, 2005 | 22.28 | 22.58 | 22.17 | 22.37 | 3,326,854 | -0.06(-0.25%) |
Apr 26, 2005 | 22.58 | 22.84 | 22.40 | 22.42 | 2,470,720 | -0.28(-1.25%) |
Apr 25, 2005 | 22.33 | 22.76 | 22.28 | 22.71 | 2,800,747 | +0.41(+1.83%) |
Apr 22, 2005 | 22.49 | 22.63 | 22.14 | 22.30 | 3,572,640 | -0.19(-0.83%) |
Apr 21, 2005 | 22.25 | 22.51 | 22.22 | 22.49 | 5,342,271 | +0.48(+2.20%) |
Apr 20, 2005 | 23.07 | 23.09 | 21.92 | 22.00 | 6,004,058 | -1.08(-4.68%) |
Apr 19, 2005 | 23.06 | 23.25 | 22.68 | 23.08 | 2,532,564 | +0.02(+0.09%) |
Apr 18, 2005 | 22.53 | 23.09 | 22.49 | 23.06 | 3,134,242 | +0.46(+2.05%) |
Apr 15, 2005 | 22.89 | 23.16 | 22.36 | 22.60 | 3,891,251 | -0.30(-1.30%) |
Apr 14, 2005 | 23.62 | 23.79 | 22.88 | 22.89 | 5,894,386 | -0.66(-2.79%) |
Apr 13, 2005 | 23.98 | 24.02 | 23.53 | 23.55 | 2,086,075 | -0.49(-2.04%) |
Apr 12, 2005 | 23.63 | 24.18 | 23.40 | 24.04 | 4,680,339 | +0.65(+2.78%) |
Apr 11, 2005 | 23.52 | 23.59 | 23.18 | 23.39 | 3,889,517 | -0.10(-0.41%) |
Apr 08, 2005 | 23.70 | 23.83 | 23.48 | 23.49 | 2,489,360 | -0.21(-0.88%) |
Apr 07, 2005 | 23.70 | 23.95 | 23.67 | 23.70 | 2,460,895 | +0.03(+0.12%) |
Apr 06, 2005 | 23.88 | 23.96 | 23.56 | 23.67 | 2,982,233 | -0.31(-1.30%) |
Apr 05, 2005 | 23.81 | 24.07 | 23.79 | 23.98 | 2,258,168 | +0.12(+0.52%) |
Apr 04, 2005 | 23.73 | 23.95 | 23.52 | 23.86 | 2,450,925 | +0.12(+0.53%) |
Apr 01, 2005 | 24.00 | 24.01 | 23.68 | 23.73 | 3,803,543 | -0.26(-1.10%) |
Mar 31, 2005 | 23.85 | 24.08 | 23.71 | 23.99 | 3,005,063 | +0.22(+0.93%) |
Mar 30, 2005 | 23.64 | 23.87 | 23.60 | 23.77 | 3,026,882 | +0.13(+0.56%) |
Mar 29, 2005 | 23.77 | 23.91 | 23.63 | 23.64 | 3,083,957 | -0.21(-0.90%) |
Mar 28, 2005 | 23.76 | 24.08 | 23.71 | 23.86 | 4,033,434 | +0.10(+0.41%) |
Mar 24, 2005 | 23.81 | 23.89 | 23.67 | 23.76 | 3,368,902 | +0.30(+1.27%) |
Mar 23, 2005 | 23.52 | 23.66 | 23.33 | 23.46 | 5,188,383 | -0.15(-0.64%) |
Mar 22, 2005 | 23.63 | 23.88 | 23.49 | 23.61 | 5,887,884 | +0.12(+0.50%) |
Mar 21, 2005 | 23.67 | 23.67 | 23.32 | 23.50 | 4,116,519 | +0.25(+1.07%) |
Mar 18, 2005 | 23.41 | 23.72 | 23.12 | 23.25 | 4,690,165 | -0.03(-0.15%) |
Mar 17, 2005 | 23.46 | 23.50 | 22.77 | 23.28 | 4,494,663 | -0.18(-0.77%) |
Mar 16, 2005 | 23.06 | 23.52 | 22.97 | 23.46 | 4,723,543 | +0.41(+1.77%) |
Mar 15, 2005 | 23.26 | 23.47 | 23.05 | 23.05 | 3,003,907 | -0.19(-0.80%) |
Mar 14, 2005 | 23.08 | 23.25 | 22.98 | 23.24 | 3,673,931 | +0.17(+0.72%) |
Mar 11, 2005 | 23.01 | 23.27 | 22.91 | 23.07 | 4,246,854 | -0.03(-0.12%) |
Mar 10, 2005 | 23.39 | 23.53 | 22.98 | 23.10 | 6,000,590 | -0.36(-1.53%) |
Mar 09, 2005 | 23.65 | 23.84 | 23.40 | 23.46 | 5,663,339 | -0.51(-2.14%) |
Mar 08, 2005 | 24.01 | 24.14 | 23.90 | 23.97 | 3,780,568 | -0.11(-0.46%) |
Mar 07, 2005 | 24.01 | 24.19 | 23.66 | 24.08 | 3,319,918 | +0.07(+0.29%) |
Mar 04, 2005 | 23.74 | 24.28 | 23.74 | 24.01 | 3,000,150 | +0.51(+2.15%) |
Mar 03, 2005 | 23.60 | 23.76 | 23.43 | 23.51 | 3,467,447 | -0.06(-0.26%) |
Mar 02, 2005 | 23.68 | 23.94 | 23.56 | 23.57 | 3,672,052 | -0.24(-0.99%) |