Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.98 | 20.98 | 20.82 | 20.83 | 8,245,771 | -0.22(-1.02%) |
May 27, 2005 | 21.14 | 21.14 | 20.99 | 21.05 | 4,355,037 | -0.15(-0.70%) |
May 26, 2005 | 20.87 | 21.20 | 20.84 | 21.19 | 7,496,588 | +0.40(+1.91%) |
May 25, 2005 | 20.78 | 20.87 | 20.72 | 20.80 | 5,588,279 | +0.01(+0.06%) |
May 24, 2005 | 21.00 | 21.07 | 20.64 | 20.78 | 7,692,647 | -0.30(-1.44%) |
May 23, 2005 | 20.77 | 21.21 | 20.77 | 21.09 | 6,631,254 | +0.26(+1.23%) |
May 20, 2005 | 20.80 | 20.97 | 20.69 | 20.83 | 5,970,149 | -0.02(-0.10%) |
May 19, 2005 | 20.75 | 20.89 | 20.64 | 20.85 | 7,438,216 | +0.26(+1.28%) |
May 18, 2005 | 20.30 | 20.64 | 20.25 | 20.59 | 7,722,204 | +0.41(+2.04%) |
May 17, 2005 | 20.12 | 20.24 | 19.96 | 20.18 | 5,094,269 | +0.06(+0.30%) |
May 16, 2005 | 20.00 | 20.20 | 19.93 | 20.12 | 5,735,620 | +0.15(+0.78%) |
May 13, 2005 | 19.96 | 20.08 | 19.86 | 19.96 | 6,631,848 | -0.09(-0.44%) |
May 12, 2005 | 20.19 | 20.26 | 20.04 | 20.05 | 7,225,076 | -0.05(-0.23%) |
May 11, 2005 | 20.20 | 20.30 | 20.00 | 20.10 | 8,585,459 | -0.17(-0.83%) |
May 10, 2005 | 20.16 | 20.41 | 20.06 | 20.27 | 6,682,645 | -0.01(-0.07%) |
May 09, 2005 | 20.00 | 20.30 | 19.93 | 20.28 | 9,009,659 | +0.50(+2.52%) |
May 06, 2005 | 20.17 | 20.23 | 19.77 | 19.78 | 9,329,295 | -0.38(-1.87%) |
May 05, 2005 | 20.33 | 20.39 | 20.04 | 20.16 | 6,985,497 | -0.13(-0.63%) |
May 04, 2005 | 20.06 | 20.37 | 20.02 | 20.29 | 7,173,090 | +0.22(+1.11%) |
May 03, 2005 | 20.01 | 20.20 | 19.93 | 20.06 | 10,158,685 | +0.15(+0.78%) |
May 02, 2005 | 19.61 | 19.93 | 19.61 | 19.91 | 7,479,952 | +0.18(+0.89%) |
Apr 29, 2005 | 19.94 | 20.06 | 19.60 | 19.73 | 11,225,276 | -0.20(-1.01%) |
Apr 28, 2005 | 20.10 | 20.30 | 19.94 | 19.94 | 7,899,400 | -0.37(-1.82%) |
Apr 27, 2005 | 20.10 | 20.47 | 20.06 | 20.31 | 7,123,333 | +0.11(+0.53%) |
Apr 26, 2005 | 20.30 | 20.38 | 20.15 | 20.20 | 6,945,840 | -0.19(-0.92%) |
Apr 25, 2005 | 20.17 | 20.51 | 20.00 | 20.39 | 7,678,834 | +0.15(+0.73%) |
Apr 22, 2005 | 20.53 | 20.64 | 20.03 | 20.24 | 12,286,372 | +0.14(+0.70%) |
Apr 21, 2005 | 20.38 | 20.53 | 19.87 | 20.10 | 9,691,856 | -0.06(-0.30%) |
Apr 20, 2005 | 20.26 | 20.39 | 20.00 | 20.16 | 7,824,244 | -0.16(-0.80%) |
Apr 19, 2005 | 20.27 | 20.37 | 20.12 | 20.32 | 7,607,836 | +0.05(+0.27%) |
Apr 18, 2005 | 20.30 | 20.35 | 19.77 | 20.27 | 12,573,183 | -0.13(-0.66%) |
Apr 15, 2005 | 20.62 | 20.66 | 20.30 | 20.40 | 9,670,616 | -0.31(-1.50%) |
Apr 14, 2005 | 21.09 | 21.10 | 20.70 | 20.71 | 6,812,163 | -0.31(-1.47%) |
Apr 13, 2005 | 21.15 | 21.48 | 21.01 | 21.02 | 13,899,107 | +0.22(+1.04%) |
Apr 12, 2005 | 20.60 | 20.90 | 20.41 | 20.80 | 8,210,718 | +0.07(+0.32%) |
Apr 11, 2005 | 20.86 | 20.90 | 20.55 | 20.74 | 7,273,496 | -0.23(-1.09%) |
Apr 08, 2005 | 21.19 | 21.40 | 20.95 | 20.97 | 5,080,456 | -0.22(-1.05%) |
Apr 07, 2005 | 21.13 | 21.27 | 20.97 | 21.19 | 5,816,569 | -0.01(-0.06%) |
Apr 06, 2005 | 20.96 | 21.34 | 20.87 | 21.20 | 6,476,635 | +0.19(+0.90%) |
Apr 05, 2005 | 20.78 | 21.07 | 20.74 | 21.01 | 5,411,232 | +0.15(+0.71%) |
Apr 04, 2005 | 20.92 | 20.97 | 20.64 | 20.86 | 8,702,797 | -0.01(-0.03%) |
Apr 01, 2005 | 21.01 | 21.22 | 20.79 | 20.87 | 6,533,819 | -0.09(-0.45%) |
Mar 31, 2005 | 21.28 | 21.28 | 20.93 | 20.97 | 8,021,491 | -0.34(-1.61%) |
Mar 30, 2005 | 20.86 | 21.33 | 20.86 | 21.31 | 6,563,079 | +0.42(+2.03%) |
Mar 29, 2005 | 21.10 | 21.15 | 20.84 | 20.88 | 8,027,284 | -0.34(-1.62%) |
Mar 28, 2005 | 21.15 | 21.38 | 21.14 | 21.23 | 4,983,169 | -0.03(-0.16%) |
Mar 24, 2005 | 21.25 | 21.40 | 21.17 | 21.26 | 4,890,487 | +0.09(+0.41%) |
Mar 23, 2005 | 21.24 | 21.40 | 21.13 | 21.17 | 7,875,635 | +0.00(+0.00%) |
Mar 22, 2005 | 21.33 | 21.48 | 21.16 | 21.17 | 6,935,888 | -0.15(-0.73%) |
Mar 21, 2005 | 21.38 | 21.46 | 21.22 | 21.33 | 4,489,605 | -0.15(-0.69%) |
Mar 18, 2005 | 21.43 | 21.51 | 21.07 | 21.48 | 13,319,544 | +0.07(+0.31%) |
Mar 17, 2005 | 21.75 | 21.76 | 21.33 | 21.41 | 7,853,950 | -0.35(-1.61%) |
Mar 16, 2005 | 21.75 | 21.87 | 21.58 | 21.76 | 5,023,718 | -0.07(-0.34%) |
Mar 15, 2005 | 22.22 | 22.26 | 21.74 | 21.83 | 5,896,775 | -0.36(-1.61%) |
Mar 14, 2005 | 21.91 | 22.22 | 21.91 | 22.19 | 6,664,079 | +0.25(+1.14%) |
Mar 11, 2005 | 22.05 | 22.16 | 21.89 | 21.94 | 5,151,008 | -0.11(-0.49%) |
Mar 10, 2005 | 21.98 | 22.08 | 21.89 | 22.05 | 8,256,020 | +0.15(+0.68%) |
Mar 09, 2005 | 21.98 | 22.21 | 21.77 | 21.90 | 13,974,411 | -0.64(-2.84%) |
Mar 08, 2005 | 22.89 | 22.89 | 22.16 | 22.54 | 12,238,100 | -0.49(-2.13%) |
Mar 07, 2005 | 23.09 | 23.27 | 23.01 | 23.03 | 5,908,657 | +0.17(+0.74%) |
Mar 04, 2005 | 22.62 | 23.05 | 22.55 | 22.86 | 7,230,720 | +0.37(+1.65%) |
Mar 03, 2005 | 22.41 | 22.62 | 22.22 | 22.49 | 4,936,234 | +0.09(+0.39%) |
Mar 02, 2005 | 22.24 | 22.77 | 22.24 | 22.41 | 6,235,868 | -0.03(-0.15%) |