Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.51 | 24.80 | 24.41 | 24.67 | 2,233,525 | +0.26(+1.06%) |
May 27, 2005 | 23.79 | 24.77 | 23.79 | 24.41 | 6,979,211 | +1.90(+8.42%) |
May 26, 2005 | 22.32 | 22.67 | 22.32 | 22.51 | 3,214,645 | +0.19(+0.87%) |
May 25, 2005 | 22.91 | 22.93 | 22.26 | 22.32 | 2,460,150 | -0.58(-2.52%) |
May 24, 2005 | 23.03 | 23.03 | 22.73 | 22.89 | 2,458,070 | -0.13(-0.56%) |
May 23, 2005 | 22.85 | 23.35 | 22.85 | 23.02 | 3,530,589 | +0.35(+1.56%) |
May 20, 2005 | 22.75 | 22.76 | 22.30 | 22.67 | 2,220,488 | -0.18(-0.79%) |
May 19, 2005 | 22.35 | 22.86 | 22.33 | 22.85 | 2,898,284 | +0.50(+2.23%) |
May 18, 2005 | 21.81 | 22.35 | 21.60 | 22.35 | 2,653,906 | +0.54(+2.48%) |
May 17, 2005 | 21.23 | 21.88 | 21.12 | 21.81 | 1,646,156 | +0.46(+2.16%) |
May 16, 2005 | 20.87 | 21.36 | 20.77 | 21.35 | 1,694,006 | +0.48(+2.32%) |
May 13, 2005 | 20.91 | 21.01 | 20.73 | 20.87 | 1,729,511 | -0.01(-0.03%) |
May 12, 2005 | 20.92 | 20.98 | 20.74 | 20.87 | 2,449,471 | -0.04(-0.21%) |
May 11, 2005 | 21.05 | 21.05 | 20.67 | 20.92 | 2,530,468 | -0.16(-0.75%) |
May 10, 2005 | 21.10 | 21.44 | 20.92 | 21.08 | 2,042,682 | -0.03(-0.14%) |
May 09, 2005 | 20.80 | 21.10 | 20.80 | 21.10 | 1,658,223 | +0.32(+1.53%) |
May 06, 2005 | 21.20 | 21.27 | 20.65 | 20.79 | 2,463,618 | -0.37(-1.74%) |
May 05, 2005 | 20.37 | 21.41 | 20.37 | 21.15 | 6,946,479 | +2.03(+10.63%) |
May 04, 2005 | 18.89 | 19.16 | 18.73 | 19.12 | 1,278,479 | +0.25(+1.34%) |
May 03, 2005 | 18.93 | 19.06 | 18.67 | 18.87 | 1,698,444 | -0.06(-0.30%) |
May 02, 2005 | 18.66 | 18.96 | 18.48 | 18.93 | 1,753,644 | +0.45(+2.42%) |
Apr 29, 2005 | 18.85 | 18.93 | 18.05 | 18.48 | 3,615,609 | -0.23(-1.23%) |
Apr 28, 2005 | 19.18 | 19.32 | 18.68 | 18.71 | 2,233,941 | -0.58(-3.03%) |
Apr 27, 2005 | 19.16 | 19.46 | 18.96 | 19.29 | 2,590,384 | +0.09(+0.49%) |
Apr 26, 2005 | 18.96 | 19.42 | 18.80 | 19.20 | 2,389,694 | +0.26(+1.37%) |
Apr 25, 2005 | 18.78 | 19.03 | 18.67 | 18.94 | 1,776,390 | +0.33(+1.78%) |
Apr 22, 2005 | 19.11 | 19.11 | 18.44 | 18.61 | 1,597,752 | -0.50(-2.60%) |
Apr 21, 2005 | 18.98 | 19.14 | 18.63 | 19.11 | 2,180,821 | +0.53(+2.83%) |
Apr 20, 2005 | 19.22 | 19.25 | 18.57 | 18.58 | 2,079,713 | -0.63(-3.30%) |
Apr 19, 2005 | 19.19 | 19.32 | 19.07 | 19.21 | 2,315,770 | +0.27(+1.41%) |
Apr 18, 2005 | 18.39 | 19.03 | 18.38 | 18.95 | 4,663,718 | +1.06(+5.93%) |
Apr 15, 2005 | 18.21 | 18.52 | 17.73 | 17.89 | 5,449,834 | -1.23(-6.41%) |
Apr 14, 2005 | 19.97 | 19.97 | 19.00 | 19.11 | 4,586,604 | -0.87(-4.33%) |
Apr 13, 2005 | 20.75 | 20.77 | 19.91 | 19.98 | 2,674,848 | -0.71(-3.45%) |
Apr 12, 2005 | 20.60 | 20.74 | 20.27 | 20.69 | 1,434,510 | +0.09(+0.46%) |
Apr 11, 2005 | 20.59 | 20.70 | 20.26 | 20.60 | 2,440,317 | +0.01(+0.03%) |
Apr 08, 2005 | 20.74 | 20.75 | 20.38 | 20.59 | 1,576,809 | -0.15(-0.73%) |
Apr 07, 2005 | 20.58 | 20.89 | 20.37 | 20.74 | 2,759,036 | +0.21(+1.02%) |
Apr 06, 2005 | 20.40 | 20.64 | 20.27 | 20.53 | 1,718,000 | +0.20(+0.99%) |
Apr 05, 2005 | 20.19 | 20.43 | 20.13 | 20.33 | 2,304,120 | +0.14(+0.71%) |
Apr 04, 2005 | 20.30 | 20.46 | 19.90 | 20.19 | 1,953,641 | -0.09(-0.46%) |
Apr 01, 2005 | 20.68 | 20.71 | 20.01 | 20.28 | 1,679,443 | -0.09(-0.46%) |
Mar 31, 2005 | 20.50 | 20.52 | 20.25 | 20.38 | 1,418,144 | -0.12(-0.56%) |
Mar 30, 2005 | 19.91 | 20.52 | 19.68 | 20.49 | 1,981,241 | +0.58(+2.93%) |
Mar 29, 2005 | 20.17 | 20.38 | 19.86 | 19.91 | 2,243,233 | -0.20(-1.00%) |
Mar 28, 2005 | 19.72 | 20.30 | 19.54 | 20.11 | 2,813,820 | +0.62(+3.18%) |
Mar 24, 2005 | 19.54 | 19.58 | 19.22 | 19.49 | 1,837,970 | +0.04(+0.19%) |
Mar 23, 2005 | 19.40 | 19.54 | 19.21 | 19.45 | 2,420,623 | -0.12(-0.59%) |
Mar 22, 2005 | 19.47 | 19.72 | 19.43 | 19.57 | 2,987,603 | +0.10(+0.52%) |
Mar 21, 2005 | 19.79 | 19.80 | 19.21 | 19.47 | 2,370,832 | -0.32(-1.64%) |
Mar 18, 2005 | 19.78 | 19.82 | 19.56 | 19.79 | 2,755,013 | +0.15(+0.77%) |
Mar 17, 2005 | 19.67 | 19.76 | 19.48 | 19.64 | 2,120,212 | -0.03(-0.15%) |
Mar 16, 2005 | 19.72 | 19.76 | 19.42 | 19.67 | 1,860,300 | -0.09(-0.44%) |
Mar 15, 2005 | 19.73 | 20.04 | 19.58 | 19.76 | 2,313,967 | +0.22(+1.11%) |
Mar 14, 2005 | 19.58 | 19.75 | 19.26 | 19.54 | 2,150,170 | -0.04(-0.22%) |
Mar 11, 2005 | 19.64 | 19.65 | 19.40 | 19.58 | 2,355,159 | -0.06(-0.29%) |
Mar 10, 2005 | 19.94 | 20.02 | 19.43 | 19.64 | 2,884,415 | -0.10(-0.51%) |
Mar 09, 2005 | 19.40 | 19.83 | 19.33 | 19.74 | 3,813,663 | -0.27(-1.37%) |
Mar 08, 2005 | 20.29 | 20.38 | 19.94 | 20.02 | 1,903,849 | -0.21(-1.03%) |
Mar 07, 2005 | 20.79 | 20.81 | 20.08 | 20.22 | 2,920,198 | -0.50(-2.40%) |
Mar 04, 2005 | 20.66 | 20.82 | 20.38 | 20.72 | 3,399,108 | +0.14(+0.67%) |
Mar 03, 2005 | 20.91 | 20.91 | 20.04 | 20.58 | 7,926,212 | -0.82(-3.84%) |
Mar 02, 2005 | 21.63 | 21.81 | 21.14 | 21.41 | 4,628,212 | -0.13(-0.60%) |