Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.68 | 24.78 | 24.44 | 24.60 | 1,009,902 | -0.12(-0.48%) |
May 27, 2005 | 24.62 | 24.72 | 24.42 | 24.72 | 846,754 | +0.08(+0.31%) |
May 26, 2005 | 24.52 | 24.64 | 24.35 | 24.64 | 1,487,226 | +0.33(+1.35%) |
May 25, 2005 | 24.28 | 24.39 | 24.02 | 24.31 | 941,577 | -0.15(-0.62%) |
May 24, 2005 | 24.28 | 24.49 | 24.05 | 24.46 | 1,830,752 | -0.31(-1.26%) |
May 23, 2005 | 24.91 | 25.02 | 24.74 | 24.78 | 1,150,354 | +0.00(+0.00%) |
May 20, 2005 | 24.83 | 24.83 | 24.46 | 24.78 | 908,068 | -0.10(-0.41%) |
May 19, 2005 | 24.57 | 24.89 | 24.57 | 24.88 | 1,218,560 | +0.09(+0.37%) |
May 18, 2005 | 24.41 | 24.82 | 24.28 | 24.78 | 1,348,794 | +0.47(+1.94%) |
May 17, 2005 | 24.20 | 24.41 | 24.06 | 24.31 | 1,756,010 | -0.16(-0.65%) |
May 16, 2005 | 24.01 | 24.47 | 23.96 | 24.47 | 1,169,247 | +0.40(+1.68%) |
May 13, 2005 | 24.03 | 24.15 | 23.82 | 24.07 | 2,750,109 | +0.17(+0.70%) |
May 12, 2005 | 23.73 | 24.12 | 23.72 | 23.90 | 1,023,329 | +0.12(+0.50%) |
May 11, 2005 | 23.65 | 23.88 | 23.29 | 23.78 | 1,457,638 | +0.22(+0.93%) |
May 10, 2005 | 23.77 | 23.93 | 23.50 | 23.56 | 1,859,151 | -0.38(-1.58%) |
May 09, 2005 | 23.48 | 24.05 | 23.40 | 23.94 | 1,610,092 | +0.59(+2.52%) |
May 06, 2005 | 23.08 | 23.41 | 22.87 | 23.35 | 1,202,162 | +0.41(+1.80%) |
May 05, 2005 | 23.17 | 23.36 | 22.83 | 22.94 | 958,688 | -0.31(-1.34%) |
May 04, 2005 | 23.10 | 23.40 | 23.01 | 23.25 | 953,103 | +0.28(+1.21%) |
May 03, 2005 | 23.05 | 23.24 | 22.86 | 22.97 | 1,001,940 | -0.13(-0.58%) |
May 02, 2005 | 23.23 | 23.35 | 22.81 | 23.11 | 1,105,794 | -0.12(-0.51%) |
Apr 29, 2005 | 22.47 | 23.31 | 22.32 | 23.23 | 3,110,270 | +0.82(+3.68%) |
Apr 28, 2005 | 22.81 | 22.94 | 22.39 | 22.40 | 1,541,054 | -0.46(-2.02%) |
Apr 27, 2005 | 22.85 | 22.90 | 22.22 | 22.87 | 1,856,418 | -0.03(-0.11%) |
Apr 26, 2005 | 22.93 | 23.35 | 22.86 | 22.89 | 1,413,078 | -0.09(-0.40%) |
Apr 25, 2005 | 23.06 | 23.38 | 22.92 | 22.98 | 1,432,922 | +0.09(+0.40%) |
Apr 22, 2005 | 23.08 | 23.27 | 22.71 | 22.89 | 2,148,730 | -0.24(-1.06%) |
Apr 21, 2005 | 23.00 | 23.25 | 22.72 | 23.13 | 2,345,150 | +0.51(+2.27%) |
Apr 20, 2005 | 22.95 | 23.35 | 22.59 | 22.62 | 1,670,812 | -0.24(-1.03%) |
Apr 19, 2005 | 22.82 | 22.87 | 22.53 | 22.86 | 1,542,005 | +0.24(+1.08%) |
Apr 18, 2005 | 22.23 | 22.88 | 22.23 | 22.61 | 1,898,601 | +0.39(+1.74%) |
Apr 15, 2005 | 22.87 | 22.87 | 21.97 | 22.23 | 3,088,525 | -0.88(-3.82%) |
Apr 14, 2005 | 23.49 | 23.56 | 23.04 | 23.11 | 2,353,824 | -0.39(-1.65%) |
Apr 13, 2005 | 24.17 | 24.19 | 23.40 | 23.50 | 1,882,203 | -0.67(-2.79%) |
Apr 12, 2005 | 24.07 | 24.25 | 23.73 | 24.17 | 1,577,177 | -0.07(-0.28%) |
Apr 11, 2005 | 24.40 | 24.41 | 24.06 | 24.24 | 2,427,496 | -0.14(-0.59%) |
Apr 08, 2005 | 24.19 | 24.72 | 24.14 | 24.38 | 2,770,428 | +0.25(+1.05%) |
Apr 07, 2005 | 23.97 | 24.20 | 23.94 | 24.13 | 1,561,136 | +0.13(+0.53%) |
Apr 06, 2005 | 23.90 | 24.12 | 23.90 | 24.00 | 1,702,301 | +0.10(+0.42%) |
Apr 05, 2005 | 23.69 | 24.14 | 23.66 | 23.90 | 1,779,538 | +0.19(+0.78%) |
Apr 04, 2005 | 23.70 | 23.81 | 23.48 | 23.72 | 1,826,236 | +0.02(+0.07%) |
Apr 01, 2005 | 24.00 | 24.25 | 23.66 | 23.70 | 2,381,986 | -0.30(-1.26%) |
Mar 31, 2005 | 23.93 | 24.20 | 23.69 | 24.00 | 2,737,513 | +0.19(+0.78%) |
Mar 30, 2005 | 23.27 | 23.87 | 23.23 | 23.82 | 3,093,991 | +0.53(+2.28%) |
Mar 29, 2005 | 23.50 | 23.73 | 23.24 | 23.29 | 2,868,103 | -0.19(-0.82%) |
Mar 28, 2005 | 23.51 | 23.66 | 23.31 | 23.48 | 2,532,419 | -0.03(-0.14%) |
Mar 24, 2005 | 23.27 | 23.73 | 23.17 | 23.51 | 2,039,886 | +0.35(+1.53%) |
Mar 23, 2005 | 23.30 | 23.61 | 23.16 | 23.16 | 1,818,037 | -0.21(-0.90%) |
Mar 22, 2005 | 23.65 | 23.69 | 23.34 | 23.37 | 2,592,902 | -0.30(-1.28%) |
Mar 21, 2005 | 23.29 | 23.77 | 23.20 | 23.67 | 4,680,200 | +0.46(+1.99%) |
Mar 18, 2005 | 22.47 | 23.93 | 22.23 | 23.21 | 10,022,617 | +1.31(+6.00%) |
Mar 17, 2005 | 22.12 | 22.39 | 21.87 | 21.90 | 2,820,691 | -0.19(-0.84%) |
Mar 16, 2005 | 21.97 | 22.24 | 21.91 | 22.08 | 3,606,250 | -0.10(-0.46%) |
Mar 15, 2005 | 22.53 | 22.60 | 22.01 | 22.18 | 2,230,601 | -0.12(-0.53%) |
Mar 14, 2005 | 21.90 | 22.30 | 21.90 | 22.30 | 1,129,441 | +0.35(+1.61%) |
Mar 11, 2005 | 22.40 | 22.45 | 21.77 | 21.95 | 1,815,304 | -0.45(-2.03%) |
Mar 10, 2005 | 22.24 | 22.50 | 22.17 | 22.40 | 1,781,083 | +0.12(+0.53%) |
Mar 09, 2005 | 22.18 | 22.47 | 22.13 | 22.28 | 3,056,561 | +0.10(+0.46%) |
Mar 08, 2005 | 22.42 | 22.52 | 21.98 | 22.18 | 1,741,157 | -0.23(-1.01%) |
Mar 07, 2005 | 22.11 | 22.64 | 22.04 | 22.41 | 1,900,027 | +0.48(+2.19%) |
Mar 04, 2005 | 22.18 | 22.27 | 21.92 | 21.93 | 1,963,956 | +0.01(+0.04%) |
Mar 03, 2005 | 22.22 | 22.43 | 21.77 | 21.92 | 1,339,644 | -0.21(-0.95%) |
Mar 02, 2005 | 22.25 | 22.34 | 21.97 | 22.13 | 1,566,245 | -0.18(-0.79%) |