Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.10 | 20.19 | 19.94 | 20.06 | 2,275,964 | -0.02(-0.12%) |
May 27, 2005 | 20.20 | 20.20 | 20.02 | 20.09 | 877,594 | -0.07(-0.36%) |
May 26, 2005 | 20.14 | 20.18 | 19.96 | 20.16 | 2,236,608 | -0.06(-0.30%) |
May 25, 2005 | 20.24 | 20.27 | 20.07 | 20.22 | 1,788,502 | -0.02(-0.09%) |
May 24, 2005 | 20.31 | 20.35 | 20.13 | 20.24 | 2,100,903 | -0.18(-0.87%) |
May 23, 2005 | 20.40 | 20.48 | 20.34 | 20.42 | 2,208,193 | +0.01(+0.06%) |
May 20, 2005 | 20.39 | 20.45 | 20.19 | 20.40 | 2,343,735 | +0.08(+0.39%) |
May 19, 2005 | 20.43 | 20.45 | 20.15 | 20.32 | 1,195,873 | -0.13(-0.63%) |
May 18, 2005 | 20.24 | 20.48 | 20.24 | 20.45 | 2,077,387 | +0.34(+1.67%) |
May 17, 2005 | 19.93 | 20.16 | 19.85 | 20.12 | 2,021,374 | +0.09(+0.46%) |
May 16, 2005 | 19.71 | 20.05 | 19.68 | 20.02 | 1,897,263 | +0.39(+2.00%) |
May 13, 2005 | 19.82 | 19.82 | 19.52 | 19.63 | 2,536,270 | -0.13(-0.68%) |
May 12, 2005 | 19.90 | 20.10 | 19.68 | 19.77 | 2,469,642 | -0.20(-0.98%) |
May 11, 2005 | 19.99 | 20.08 | 19.85 | 19.96 | 2,502,630 | +0.00(+0.00%) |
May 10, 2005 | 20.15 | 20.20 | 19.92 | 19.96 | 2,215,052 | -0.23(-1.12%) |
May 09, 2005 | 20.19 | 20.27 | 20.10 | 20.19 | 2,118,213 | +0.01(+0.03%) |
May 06, 2005 | 20.36 | 20.39 | 20.05 | 20.18 | 1,901,672 | -0.15(-0.72%) |
May 05, 2005 | 20.53 | 20.62 | 20.20 | 20.33 | 2,341,286 | -0.29(-1.43%) |
May 04, 2005 | 20.24 | 20.70 | 20.13 | 20.62 | 2,628,537 | +0.39(+1.91%) |
May 03, 2005 | 20.42 | 20.49 | 20.12 | 20.24 | 2,629,680 | -0.18(-0.87%) |
May 02, 2005 | 20.31 | 20.51 | 20.16 | 20.42 | 1,565,103 | +0.11(+0.54%) |
Apr 29, 2005 | 19.98 | 20.33 | 19.83 | 20.31 | 1,997,531 | +0.36(+1.81%) |
Apr 28, 2005 | 20.19 | 20.23 | 19.93 | 19.94 | 1,744,247 | -0.24(-1.21%) |
Apr 27, 2005 | 19.93 | 20.28 | 19.79 | 20.19 | 2,280,700 | +0.17(+0.86%) |
Apr 26, 2005 | 20.12 | 20.20 | 20.01 | 20.02 | 1,955,562 | -0.17(-0.82%) |
Apr 25, 2005 | 20.07 | 20.21 | 19.95 | 20.18 | 2,225,667 | +0.15(+0.76%) |
Apr 22, 2005 | 19.94 | 20.15 | 19.88 | 20.03 | 2,482,053 | +0.09(+0.46%) |
Apr 21, 2005 | 19.89 | 20.05 | 19.45 | 19.94 | 3,783,584 | +0.06(+0.28%) |
Apr 20, 2005 | 20.17 | 20.18 | 19.86 | 19.88 | 2,703,657 | -0.36(-1.76%) |
Apr 19, 2005 | 20.33 | 20.41 | 20.19 | 20.24 | 3,188,832 | +0.16(+0.79%) |
Apr 18, 2005 | 19.77 | 20.13 | 19.69 | 20.08 | 2,983,396 | +0.32(+1.61%) |
Apr 15, 2005 | 19.53 | 20.45 | 19.50 | 19.76 | 5,422,175 | +0.46(+2.38%) |
Apr 14, 2005 | 19.63 | 19.70 | 19.30 | 19.30 | 3,142,291 | -0.39(-1.99%) |
Apr 13, 2005 | 19.78 | 19.83 | 19.63 | 19.69 | 2,432,246 | -0.11(-0.56%) |
Apr 12, 2005 | 19.52 | 19.93 | 19.39 | 19.80 | 2,612,207 | +0.23(+1.19%) |
Apr 11, 2005 | 19.54 | 19.69 | 19.49 | 19.57 | 1,940,048 | -0.01(-0.06%) |
Apr 08, 2005 | 19.72 | 19.77 | 19.55 | 19.58 | 1,457,812 | -0.13(-0.65%) |
Apr 07, 2005 | 19.69 | 19.82 | 19.61 | 19.71 | 1,448,667 | +0.00(+0.00%) |
Apr 06, 2005 | 19.56 | 19.79 | 19.53 | 19.71 | 2,041,623 | +0.27(+1.39%) |
Apr 05, 2005 | 19.58 | 19.74 | 19.44 | 19.44 | 2,257,021 | -0.15(-0.75%) |
Apr 04, 2005 | 19.71 | 19.81 | 19.44 | 19.59 | 2,971,965 | -0.01(-0.06%) |
Apr 01, 2005 | 20.07 | 20.18 | 19.51 | 19.60 | 3,395,575 | -0.27(-1.36%) |
Mar 31, 2005 | 19.82 | 19.99 | 19.74 | 19.87 | 2,499,037 | +0.12(+0.62%) |
Mar 30, 2005 | 19.44 | 19.80 | 19.31 | 19.75 | 1,955,725 | +0.40(+2.06%) |
Mar 29, 2005 | 19.37 | 19.60 | 19.33 | 19.35 | 2,182,718 | -0.09(-0.47%) |
Mar 28, 2005 | 19.41 | 19.60 | 19.38 | 19.44 | 1,877,176 | +0.16(+0.83%) |
Mar 24, 2005 | 19.52 | 19.55 | 19.28 | 19.28 | 2,028,232 | +0.01(+0.03%) |
Mar 23, 2005 | 19.02 | 19.44 | 18.98 | 19.28 | 4,063,160 | -0.13(-0.66%) |
Mar 22, 2005 | 19.70 | 19.84 | 19.37 | 19.41 | 1,920,288 | -0.34(-1.71%) |
Mar 21, 2005 | 19.84 | 19.88 | 19.56 | 19.74 | 2,120,989 | -0.10(-0.49%) |
Mar 18, 2005 | 19.99 | 20.07 | 19.69 | 19.84 | 3,867,523 | -0.06(-0.31%) |
Mar 17, 2005 | 20.01 | 20.01 | 19.77 | 19.90 | 1,604,296 | -0.01(-0.03%) |
Mar 16, 2005 | 20.23 | 20.23 | 19.84 | 19.91 | 2,536,597 | -0.32(-1.57%) |
Mar 15, 2005 | 20.33 | 20.38 | 20.14 | 20.23 | 1,856,763 | -0.01(-0.06%) |
Mar 14, 2005 | 20.09 | 20.29 | 20.03 | 20.24 | 2,132,747 | +0.14(+0.70%) |
Mar 11, 2005 | 20.36 | 20.38 | 20.02 | 20.10 | 1,891,384 | -0.23(-1.14%) |
Mar 10, 2005 | 20.32 | 20.40 | 20.13 | 20.33 | 2,377,376 | +0.01(+0.03%) |
Mar 09, 2005 | 20.67 | 20.68 | 20.32 | 20.32 | 1,923,881 | -0.46(-2.21%) |
Mar 08, 2005 | 20.75 | 20.83 | 20.56 | 20.78 | 1,710,770 | -0.06(-0.29%) |
Mar 07, 2005 | 20.75 | 20.85 | 20.73 | 20.84 | 2,027,089 | +0.12(+0.56%) |
Mar 04, 2005 | 20.56 | 20.75 | 20.54 | 20.73 | 1,673,537 | +0.23(+1.14%) |
Mar 03, 2005 | 20.49 | 20.61 | 20.37 | 20.50 | 1,830,798 | -0.02(-0.09%) |
Mar 02, 2005 | 20.21 | 20.54 | 20.12 | 20.51 | 2,652,543 | +0.17(+0.81%) |