Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.35 | 24.47 | 24.21 | 24.21 | 1,906,945 | -0.33(-1.34%) |
May 27, 2005 | 24.48 | 24.59 | 24.39 | 24.54 | 874,953 | -0.12(-0.50%) |
May 26, 2005 | 24.64 | 24.68 | 24.54 | 24.67 | 1,593,426 | +0.27(+1.10%) |
May 25, 2005 | 24.44 | 24.46 | 24.22 | 24.40 | 3,077,577 | +0.09(+0.38%) |
May 24, 2005 | 24.27 | 24.36 | 24.22 | 24.31 | 2,311,342 | +0.18(+0.76%) |
May 23, 2005 | 24.04 | 24.20 | 24.03 | 24.12 | 1,840,785 | +0.13(+0.54%) |
May 20, 2005 | 24.03 | 24.06 | 23.85 | 23.99 | 6,261,086 | +0.26(+1.09%) |
May 19, 2005 | 23.62 | 23.76 | 23.51 | 23.73 | 1,113,577 | -0.24(-0.99%) |
May 18, 2005 | 23.68 | 24.16 | 23.62 | 23.97 | 1,847,104 | +0.13(+0.56%) |
May 17, 2005 | 23.64 | 23.86 | 23.58 | 23.84 | 869,564 | -0.03(-0.14%) |
May 16, 2005 | 23.57 | 23.92 | 23.57 | 23.87 | 1,206,127 | +0.10(+0.43%) |
May 13, 2005 | 23.77 | 23.90 | 23.62 | 23.77 | 1,383,423 | +0.10(+0.43%) |
May 12, 2005 | 23.88 | 24.07 | 23.54 | 23.66 | 3,706,102 | -0.30(-1.26%) |
May 11, 2005 | 23.95 | 24.00 | 23.78 | 23.97 | 1,556,815 | -0.10(-0.40%) |
May 10, 2005 | 24.08 | 24.21 | 24.06 | 24.06 | 1,154,463 | -0.20(-0.84%) |
May 09, 2005 | 24.07 | 24.29 | 24.07 | 24.27 | 2,081,825 | -0.08(-0.33%) |
May 06, 2005 | 24.45 | 24.47 | 24.30 | 24.35 | 1,424,122 | -0.16(-0.66%) |
May 05, 2005 | 24.60 | 24.60 | 24.40 | 24.51 | 2,652,180 | -0.09(-0.35%) |
May 04, 2005 | 24.24 | 24.68 | 24.21 | 24.60 | 3,077,205 | +0.74(+3.09%) |
May 03, 2005 | 23.64 | 23.98 | 23.58 | 23.86 | 2,878,724 | +0.15(+0.64%) |
May 02, 2005 | 23.51 | 23.73 | 23.49 | 23.71 | 3,347,237 | -0.17(-0.70%) |
Apr 29, 2005 | 23.84 | 23.88 | 23.52 | 23.87 | 1,937,795 | +0.01(+0.05%) |
Apr 28, 2005 | 23.79 | 24.07 | 23.78 | 23.86 | 2,282,536 | -0.30(-1.25%) |
Apr 27, 2005 | 23.91 | 24.23 | 23.87 | 24.17 | 3,299,289 | +0.25(+1.03%) |
Apr 26, 2005 | 23.58 | 24.12 | 23.58 | 23.92 | 3,459,858 | +0.05(+0.23%) |
Apr 25, 2005 | 23.55 | 23.86 | 23.51 | 23.86 | 3,899,565 | +0.29(+1.21%) |
Apr 22, 2005 | 23.47 | 23.65 | 23.41 | 23.58 | 1,639,330 | +0.17(+0.71%) |
Apr 21, 2005 | 23.39 | 23.50 | 23.30 | 23.41 | 2,093,161 | +0.10(+0.44%) |
Apr 20, 2005 | 23.38 | 23.58 | 23.31 | 23.31 | 2,340,334 | -0.24(-1.01%) |
Apr 19, 2005 | 23.47 | 23.61 | 23.30 | 23.55 | 2,446,265 | +0.08(+0.34%) |
Apr 18, 2005 | 23.61 | 23.65 | 23.31 | 23.47 | 2,284,209 | -0.23(-0.98%) |
Apr 15, 2005 | 23.78 | 23.98 | 23.68 | 23.70 | 5,765,254 | +0.15(+0.62%) |
Apr 14, 2005 | 23.62 | 23.78 | 23.51 | 23.55 | 3,309,325 | +0.06(+0.28%) |
Apr 13, 2005 | 23.22 | 23.62 | 23.19 | 23.49 | 2,813,678 | +0.46(+1.99%) |
Apr 12, 2005 | 22.96 | 23.08 | 22.76 | 23.03 | 1,125,099 | -0.21(-0.90%) |
Apr 11, 2005 | 23.22 | 23.36 | 23.14 | 23.24 | 1,938,167 | -0.14(-0.60%) |
Apr 08, 2005 | 23.48 | 23.49 | 23.33 | 23.38 | 1,556,443 | -0.15(-0.64%) |
Apr 07, 2005 | 23.46 | 23.68 | 23.34 | 23.53 | 1,826,475 | +0.18(+0.76%) |
Apr 06, 2005 | 23.18 | 23.54 | 23.17 | 23.35 | 3,042,824 | +0.14(+0.60%) |
Apr 05, 2005 | 23.06 | 23.22 | 22.94 | 23.21 | 3,200,234 | +0.69(+3.08%) |
Apr 04, 2005 | 22.50 | 22.57 | 22.36 | 22.52 | 1,159,109 | -0.13(-0.59%) |
Apr 01, 2005 | 22.92 | 22.97 | 22.65 | 22.65 | 2,947,486 | -0.13(-0.57%) |
Mar 31, 2005 | 22.92 | 22.96 | 22.72 | 22.78 | 2,435,672 | -0.27(-1.17%) |
Mar 30, 2005 | 22.84 | 23.09 | 22.83 | 23.05 | 1,900,998 | +0.33(+1.44%) |
Mar 29, 2005 | 22.63 | 22.92 | 22.63 | 22.72 | 2,246,111 | -0.27(-1.19%) |
Mar 28, 2005 | 23.25 | 23.25 | 22.98 | 23.00 | 2,217,862 | -0.14(-0.60%) |
Mar 24, 2005 | 22.65 | 23.32 | 22.60 | 23.14 | 3,772,448 | +0.56(+2.50%) |
Mar 23, 2005 | 22.41 | 22.57 | 22.31 | 22.57 | 2,434,185 | +0.04(+0.19%) |
Mar 22, 2005 | 22.87 | 22.95 | 22.47 | 22.53 | 1,540,833 | +0.28(+1.26%) |
Mar 21, 2005 | 22.38 | 22.38 | 22.09 | 22.25 | 1,067,116 | -0.46(-2.01%) |
Mar 18, 2005 | 22.57 | 22.71 | 22.42 | 22.71 | 1,134,392 | +0.14(+0.62%) |
Mar 17, 2005 | 22.59 | 22.67 | 22.49 | 22.57 | 630,754 | +0.02(+0.07%) |
Mar 16, 2005 | 22.69 | 22.83 | 22.49 | 22.55 | 996,309 | +0.14(+0.62%) |
Mar 15, 2005 | 22.55 | 22.60 | 22.33 | 22.41 | 1,060,054 | +0.10(+0.43%) |
Mar 14, 2005 | 22.19 | 22.32 | 22.15 | 22.31 | 816,227 | -0.10(-0.43%) |
Mar 11, 2005 | 22.56 | 22.64 | 22.38 | 22.41 | 1,331,386 | -0.06(-0.26%) |
Mar 10, 2005 | 22.57 | 22.61 | 22.42 | 22.47 | 1,105,214 | +0.20(+0.89%) |
Mar 09, 2005 | 22.40 | 22.46 | 22.22 | 22.27 | 1,435,459 | -0.18(-0.81%) |
Mar 08, 2005 | 22.67 | 22.67 | 22.29 | 22.45 | 2,324,351 | -0.42(-1.83%) |
Mar 07, 2005 | 22.63 | 23.00 | 22.60 | 22.87 | 2,163,224 | +0.13(+0.59%) |
Mar 04, 2005 | 22.45 | 22.81 | 22.40 | 22.74 | 2,499,602 | +0.43(+1.91%) |
Mar 03, 2005 | 22.30 | 22.36 | 22.25 | 22.31 | 2,297,590 | +0.38(+1.72%) |
Mar 02, 2005 | 21.88 | 22.11 | 21.85 | 21.94 | 1,510,168 | +0.04(+0.17%) |