Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.77 | 22.88 | 22.72 | 22.80 | 249,599 | -0.06(-0.26%) |
May 27, 2005 | 22.89 | 22.91 | 22.83 | 22.86 | 175,821 | -0.02(-0.07%) |
May 26, 2005 | 22.80 | 22.92 | 22.72 | 22.87 | 1,151,262 | +0.17(+0.73%) |
May 25, 2005 | 22.86 | 22.91 | 22.65 | 22.71 | 2,342,599 | -0.20(-0.86%) |
May 24, 2005 | 23.06 | 23.20 | 22.80 | 22.90 | 304,933 | -0.06(-0.26%) |
May 23, 2005 | 22.68 | 23.04 | 22.68 | 22.96 | 4,666,754 | +0.16(+0.69%) |
May 20, 2005 | 22.21 | 22.83 | 22.21 | 22.80 | 4,504,600 | -0.01(-0.03%) |
May 19, 2005 | 22.83 | 22.84 | 22.67 | 22.81 | 3,028,367 | +0.03(+0.13%) |
May 18, 2005 | 22.38 | 22.86 | 22.32 | 22.78 | 3,588,606 | +0.34(+1.51%) |
May 17, 2005 | 22.38 | 22.44 | 22.12 | 22.44 | 1,526,126 | +0.15(+0.68%) |
May 16, 2005 | 21.93 | 22.29 | 21.93 | 22.29 | 514,989 | +0.31(+1.41%) |
May 13, 2005 | 22.19 | 22.21 | 21.82 | 21.98 | 4,042,025 | -0.11(-0.51%) |
May 12, 2005 | 22.49 | 22.49 | 22.07 | 22.10 | 1,272,678 | -0.24(-1.08%) |
May 11, 2005 | 22.10 | 22.39 | 22.09 | 22.34 | 895,691 | +0.16(+0.71%) |
May 10, 2005 | 22.53 | 22.53 | 22.13 | 22.18 | 4,104,524 | -0.26(-1.18%) |
May 09, 2005 | 22.16 | 22.44 | 22.16 | 22.44 | 683,645 | +0.15(+0.68%) |
May 06, 2005 | 22.25 | 22.38 | 22.25 | 22.29 | 258,490 | +0.09(+0.41%) |
May 05, 2005 | 22.21 | 22.37 | 22.15 | 22.20 | 850,575 | -0.11(-0.51%) |
May 04, 2005 | 22.10 | 22.34 | 22.04 | 22.31 | 444,395 | +0.26(+1.16%) |
May 03, 2005 | 22.23 | 22.23 | 21.96 | 22.06 | 2,181,640 | -0.16(-0.71%) |
May 02, 2005 | 22.22 | 22.28 | 22.07 | 22.22 | 1,289,663 | +0.12(+0.55%) |
Apr 29, 2005 | 21.94 | 22.13 | 21.79 | 22.10 | 4,427,903 | +0.26(+1.17%) |
Apr 28, 2005 | 21.99 | 22.13 | 21.82 | 21.84 | 1,691,729 | -0.24(-1.09%) |
Apr 27, 2005 | 21.87 | 22.12 | 21.78 | 22.08 | 1,831,590 | +0.03(+0.14%) |
Apr 26, 2005 | 22.19 | 22.38 | 22.03 | 22.05 | 735,396 | -0.29(-1.28%) |
Apr 25, 2005 | 22.28 | 22.38 | 22.19 | 22.34 | 868,224 | +0.26(+1.19%) |
Apr 22, 2005 | 22.46 | 22.46 | 21.88 | 22.07 | 655,779 | -0.26(-1.18%) |
Apr 21, 2005 | 21.85 | 22.34 | 21.85 | 22.34 | 2,351,622 | +0.58(+2.67%) |
Apr 20, 2005 | 22.04 | 22.08 | 21.71 | 21.76 | 1,716,941 | -0.23(-1.03%) |
Apr 19, 2005 | 21.85 | 22.04 | 21.85 | 21.98 | 726,771 | +0.10(+0.45%) |
Apr 18, 2005 | 21.78 | 22.01 | 21.70 | 21.88 | 1,097,255 | +0.07(+0.31%) |
Apr 15, 2005 | 22.16 | 22.28 | 21.82 | 21.82 | 1,135,206 | -0.44(-1.96%) |
Apr 14, 2005 | 22.57 | 22.66 | 22.18 | 22.25 | 1,818,321 | -0.34(-1.50%) |
Apr 13, 2005 | 22.95 | 22.98 | 22.57 | 22.59 | 1,381,754 | -0.40(-1.74%) |
Apr 12, 2005 | 22.68 | 23.04 | 22.54 | 22.99 | 623,534 | +0.18(+0.79%) |
Apr 11, 2005 | 22.98 | 22.98 | 22.75 | 22.81 | 395,431 | +0.05(+0.20%) |
Apr 08, 2005 | 22.93 | 23.01 | 22.77 | 22.77 | 892,241 | -0.23(-1.02%) |
Apr 07, 2005 | 22.80 | 23.02 | 22.80 | 23.00 | 629,505 | +0.19(+0.83%) |
Apr 06, 2005 | 22.72 | 22.95 | 22.72 | 22.81 | 434,045 | +0.01(+0.03%) |
Apr 05, 2005 | 22.80 | 22.83 | 22.69 | 22.80 | 274,546 | +0.11(+0.50%) |
Apr 04, 2005 | 22.69 | 22.75 | 22.55 | 22.69 | 665,731 | -0.02(-0.10%) |
Apr 01, 2005 | 22.99 | 23.10 | 22.64 | 22.71 | 1,315,008 | -0.22(-0.95%) |
Mar 31, 2005 | 22.85 | 22.98 | 22.85 | 22.93 | 528,922 | -0.06(-0.26%) |
Mar 30, 2005 | 22.75 | 22.99 | 22.70 | 22.99 | 1,123,396 | +0.43(+1.90%) |
Mar 29, 2005 | 22.91 | 22.98 | 22.53 | 22.56 | 1,857,731 | -0.38(-1.64%) |
Mar 28, 2005 | 23.02 | 23.06 | 22.92 | 22.94 | 780,379 | -0.02(-0.10%) |
Mar 24, 2005 | 22.92 | 23.14 | 22.90 | 22.96 | 570,987 | +0.11(+0.49%) |
Mar 23, 2005 | 22.92 | 22.98 | 22.83 | 22.85 | 1,588,360 | -0.14(-0.62%) |
Mar 22, 2005 | 23.17 | 23.29 | 22.95 | 22.99 | 589,298 | -0.13(-0.55%) |
Mar 21, 2005 | 23.13 | 23.17 | 22.92 | 23.12 | 540,865 | +0.08(+0.33%) |
Mar 18, 2005 | 23.17 | 23.17 | 22.94 | 23.05 | 872,204 | -0.05(-0.23%) |
Mar 17, 2005 | 23.17 | 23.23 | 23.07 | 23.10 | 532,903 | -0.01(-0.03%) |
Mar 16, 2005 | 23.33 | 23.35 | 23.05 | 23.11 | 1,417,449 | -0.27(-1.16%) |
Mar 15, 2005 | 23.63 | 23.63 | 23.38 | 23.38 | 1,119,017 | -0.13(-0.54%) |
Mar 14, 2005 | 23.32 | 23.51 | 23.32 | 23.50 | 1,887,189 | +0.13(+0.55%) |
Mar 11, 2005 | 23.36 | 23.57 | 23.31 | 23.38 | 629,240 | -0.06(-0.26%) |
Mar 10, 2005 | 23.36 | 23.54 | 23.32 | 23.44 | 903,388 | +0.05(+0.23%) |
Mar 09, 2005 | 23.51 | 23.62 | 23.38 | 23.38 | 497,208 | -0.26(-1.08%) |
Mar 08, 2005 | 23.66 | 23.72 | 23.62 | 23.64 | 723,453 | -0.02(-0.06%) |
Mar 07, 2005 | 23.66 | 23.74 | 23.59 | 23.66 | 550,551 | +0.11(+0.48%) |
Mar 04, 2005 | 23.31 | 23.62 | 23.31 | 23.54 | 1,774,133 | +0.32(+1.40%) |
Mar 03, 2005 | 23.10 | 23.29 | 23.05 | 23.22 | 531,576 | +0.05(+0.23%) |
Mar 02, 2005 | 23.10 | 23.22 | 22.91 | 23.17 | 295,644 | +0.07(+0.29%) |