Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.53 | 23.64 | 22.84 | 23.30 | 1,791,098 | +0.46(+2.02%) |
May 27, 2005 | 22.44 | 22.85 | 22.34 | 22.84 | 301,360 | +0.26(+1.15%) |
May 26, 2005 | 22.33 | 22.59 | 22.22 | 22.57 | 463,437 | +0.18(+0.82%) |
May 25, 2005 | 22.50 | 22.59 | 22.35 | 22.39 | 410,954 | -0.16(-0.69%) |
May 24, 2005 | 22.85 | 23.03 | 22.38 | 22.55 | 420,053 | -0.30(-1.33%) |
May 23, 2005 | 22.32 | 22.96 | 22.12 | 22.85 | 778,482 | +0.32(+1.43%) |
May 20, 2005 | 22.16 | 22.57 | 22.07 | 22.53 | 594,189 | +0.25(+1.13%) |
May 19, 2005 | 21.72 | 22.29 | 21.72 | 22.28 | 900,866 | +0.46(+2.11%) |
May 18, 2005 | 21.75 | 21.98 | 21.63 | 21.82 | 1,313,098 | +0.01(+0.04%) |
May 17, 2005 | 22.18 | 22.18 | 21.66 | 21.81 | 796,665 | -0.33(-1.49%) |
May 16, 2005 | 22.35 | 22.57 | 22.05 | 22.14 | 492,523 | -0.30(-1.35%) |
May 13, 2005 | 22.68 | 22.90 | 22.38 | 22.44 | 470,778 | -0.27(-1.19%) |
May 12, 2005 | 22.51 | 22.73 | 22.51 | 22.71 | 757,259 | +0.11(+0.50%) |
May 11, 2005 | 22.33 | 22.72 | 22.26 | 22.60 | 567,863 | +0.09(+0.39%) |
May 10, 2005 | 22.24 | 22.90 | 21.82 | 22.51 | 1,267,348 | -0.65(-2.81%) |
May 09, 2005 | 23.04 | 23.33 | 22.82 | 23.17 | 568,970 | -0.44(-1.88%) |
May 06, 2005 | 23.18 | 23.65 | 23.04 | 23.61 | 395,631 | +0.28(+1.19%) |
May 05, 2005 | 23.44 | 23.75 | 23.11 | 23.33 | 424,693 | -0.17(-0.74%) |
May 04, 2005 | 23.09 | 23.50 | 22.81 | 23.50 | 893,788 | +0.50(+2.15%) |
May 03, 2005 | 23.41 | 23.44 | 22.69 | 23.01 | 385,768 | -0.31(-1.34%) |
May 02, 2005 | 24.00 | 24.00 | 22.93 | 23.32 | 518,670 | +0.21(+0.90%) |
Apr 29, 2005 | 22.16 | 23.29 | 22.10 | 23.11 | 533,879 | +0.80(+3.58%) |
Apr 28, 2005 | 22.71 | 23.04 | 22.23 | 22.31 | 253,616 | -0.60(-2.62%) |
Apr 27, 2005 | 22.70 | 23.03 | 22.44 | 22.91 | 510,995 | +0.06(+0.27%) |
Apr 26, 2005 | 23.07 | 23.20 | 22.64 | 22.85 | 671,782 | -0.23(-0.98%) |
Apr 25, 2005 | 23.34 | 23.38 | 22.87 | 23.08 | 459,639 | -0.25(-1.08%) |
Apr 22, 2005 | 22.81 | 23.45 | 22.71 | 23.33 | 883,857 | +0.70(+3.07%) |
Apr 21, 2005 | 22.49 | 22.95 | 21.84 | 22.64 | 838,136 | +0.28(+1.24%) |
Apr 20, 2005 | 22.44 | 22.85 | 21.45 | 22.36 | 1,189,309 | -0.16(-0.69%) |
Apr 19, 2005 | 22.09 | 22.89 | 21.79 | 22.51 | 1,370,613 | +0.61(+2.78%) |
Apr 18, 2005 | 21.14 | 21.91 | 21.14 | 21.91 | 743,095 | +0.65(+3.07%) |
Apr 15, 2005 | 21.16 | 21.51 | 21.06 | 21.25 | 735,442 | -0.10(-0.49%) |
Apr 14, 2005 | 21.81 | 22.00 | 20.90 | 21.36 | 1,095,201 | -0.51(-2.34%) |
Apr 13, 2005 | 21.14 | 22.13 | 21.12 | 21.87 | 1,729,390 | +0.59(+2.78%) |
Apr 12, 2005 | 23.20 | 23.25 | 20.72 | 21.28 | 8,002,411 | -4.29(-16.79%) |
Apr 11, 2005 | 25.58 | 25.89 | 25.46 | 25.57 | 413,612 | -0.17(-0.64%) |
Apr 08, 2005 | 26.34 | 26.43 | 25.67 | 25.74 | 353,930 | -0.46(-1.76%) |
Apr 07, 2005 | 26.19 | 26.52 | 26.05 | 26.20 | 501,618 | -0.03(-0.10%) |
Apr 06, 2005 | 26.22 | 26.76 | 26.14 | 26.22 | 853,534 | +0.00(+0.00%) |
Apr 05, 2005 | 26.47 | 26.83 | 26.20 | 26.22 | 442,941 | -0.09(-0.33%) |
Apr 04, 2005 | 26.40 | 26.49 | 25.84 | 26.31 | 369,153 | -0.28(-1.05%) |
Apr 01, 2005 | 26.53 | 26.88 | 26.35 | 26.59 | 425,676 | +0.26(+0.99%) |
Mar 31, 2005 | 26.86 | 26.89 | 26.29 | 26.33 | 494,524 | -0.48(-1.78%) |
Mar 30, 2005 | 25.34 | 26.98 | 25.16 | 26.81 | 1,410,499 | +2.39(+9.79%) |
Mar 29, 2005 | 25.23 | 25.31 | 23.78 | 24.42 | 1,752,288 | -1.06(-4.18%) |
Mar 28, 2005 | 25.43 | 25.75 | 24.92 | 25.48 | 940,721 | -0.20(-0.76%) |
Mar 24, 2005 | 27.15 | 27.50 | 25.50 | 25.68 | 1,460,082 | -1.48(-5.44%) |
Mar 23, 2005 | 27.24 | 27.81 | 26.76 | 27.15 | 483,289 | -0.32(-1.17%) |
Mar 22, 2005 | 27.37 | 28.05 | 27.09 | 27.48 | 475,775 | -0.11(-0.41%) |
Mar 21, 2005 | 27.92 | 28.20 | 27.05 | 27.59 | 652,718 | -0.36(-1.31%) |
Mar 18, 2005 | 28.37 | 28.50 | 27.68 | 27.95 | 494,863 | -0.30(-1.08%) |
Mar 17, 2005 | 28.07 | 28.54 | 27.85 | 28.26 | 957,857 | +0.01(+0.03%) |
Mar 16, 2005 | 28.67 | 28.67 | 28.08 | 28.25 | 382,472 | -0.56(-1.93%) |
Mar 15, 2005 | 28.89 | 29.54 | 28.65 | 28.81 | 387,268 | -0.09(-0.30%) |
Mar 14, 2005 | 28.89 | 29.07 | 28.77 | 28.89 | 305,028 | -0.08(-0.27%) |
Mar 11, 2005 | 29.21 | 29.54 | 28.71 | 28.97 | 1,197,115 | -0.16(-0.54%) |
Mar 10, 2005 | 29.21 | 29.39 | 28.38 | 29.13 | 684,083 | -0.18(-0.62%) |
Mar 09, 2005 | 29.20 | 29.67 | 29.01 | 29.31 | 463,048 | +0.03(+0.12%) |
Mar 08, 2005 | 29.93 | 30.13 | 29.14 | 29.27 | 1,010,991 | -0.38(-1.29%) |
Mar 07, 2005 | 29.91 | 30.37 | 29.15 | 29.66 | 1,561,904 | +0.68(+2.35%) |
Mar 04, 2005 | 27.73 | 29.65 | 27.72 | 28.97 | 1,532,350 | +1.33(+4.79%) |
Mar 03, 2005 | 27.27 | 27.88 | 27.08 | 27.65 | 792,532 | +0.35(+1.27%) |
Mar 02, 2005 | 27.65 | 27.70 | 27.13 | 27.30 | 267,843 | -0.30(-1.10%) |