Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.69 | 23.11 | 22.47 | 22.99 | 2,401,000 | +0.00(+0.00%) |
May 27, 2005 | 22.30 | 23.10 | 22.30 | 22.99 | 2,077,400 | +0.85(+3.84%) |
May 26, 2005 | 22.50 | 22.57 | 22.14 | 22.14 | 1,001,100 | -0.47(-2.08%) |
May 25, 2005 | 22.55 | 22.69 | 22.41 | 22.61 | 1,455,500 | +0.18(+0.80%) |
May 24, 2005 | 22.09 | 22.50 | 22.02 | 22.43 | 1,509,400 | +0.53(+2.42%) |
May 23, 2005 | 21.55 | 22.02 | 21.55 | 21.90 | 945,000 | +0.28(+1.30%) |
May 20, 2005 | 21.77 | 21.90 | 21.55 | 21.62 | 1,469,900 | -0.40(-1.82%) |
May 19, 2005 | 21.92 | 22.09 | 21.67 | 22.02 | 1,056,400 | +0.01(+0.05%) |
May 18, 2005 | 21.80 | 22.24 | 21.80 | 22.01 | 1,607,900 | +0.29(+1.34%) |
May 17, 2005 | 21.37 | 21.82 | 21.37 | 21.72 | 1,930,600 | +0.34(+1.59%) |
May 16, 2005 | 21.37 | 21.60 | 21.07 | 21.38 | 2,128,500 | -0.17(-0.79%) |
May 13, 2005 | 21.66 | 21.81 | 21.51 | 21.55 | 1,922,700 | -0.19(-0.87%) |
May 12, 2005 | 22.44 | 22.44 | 21.63 | 21.74 | 3,267,400 | -0.78(-3.46%) |
May 11, 2005 | 22.80 | 22.93 | 22.46 | 22.52 | 1,821,000 | -0.27(-1.18%) |
May 10, 2005 | 23.18 | 23.34 | 22.79 | 22.79 | 1,495,600 | -0.33(-1.43%) |
May 09, 2005 | 23.14 | 23.25 | 22.95 | 23.12 | 898,000 | +0.02(+0.09%) |
May 06, 2005 | 23.02 | 23.14 | 22.77 | 23.10 | 1,200,400 | -0.04(-0.17%) |
May 05, 2005 | 23.20 | 23.25 | 23.01 | 23.14 | 1,390,300 | -0.06(-0.26%) |
May 04, 2005 | 22.96 | 23.26 | 22.91 | 23.20 | 1,707,100 | +0.44(+1.93%) |
May 03, 2005 | 22.52 | 22.84 | 22.41 | 22.76 | 1,634,600 | +0.24(+1.07%) |
May 02, 2005 | 22.29 | 22.55 | 22.08 | 22.52 | 1,229,600 | +0.20(+0.90%) |
Apr 29, 2005 | 22.05 | 22.52 | 21.92 | 22.32 | 1,789,300 | +0.51(+2.34%) |
Apr 28, 2005 | 21.93 | 22.03 | 21.51 | 21.81 | 2,288,200 | -0.08(-0.37%) |
Apr 27, 2005 | 22.43 | 22.46 | 21.67 | 21.89 | 3,371,400 | -0.68(-3.01%) |
Apr 26, 2005 | 22.90 | 22.91 | 22.53 | 22.57 | 1,196,800 | -0.11(-0.49%) |
Apr 25, 2005 | 22.61 | 22.70 | 22.37 | 22.68 | 1,261,500 | +0.08(+0.35%) |
Apr 22, 2005 | 22.66 | 22.77 | 22.54 | 22.60 | 1,395,400 | +0.06(+0.27%) |
Apr 21, 2005 | 22.60 | 22.75 | 22.42 | 22.54 | 2,010,400 | -0.21(-0.92%) |
Apr 20, 2005 | 22.85 | 23.05 | 22.58 | 22.75 | 1,924,900 | -0.26(-1.13%) |
Apr 19, 2005 | 22.66 | 23.01 | 22.55 | 23.01 | 2,687,800 | +0.40(+1.77%) |
Apr 18, 2005 | 22.42 | 22.77 | 22.41 | 22.61 | 2,141,700 | +0.20(+0.89%) |
Apr 15, 2005 | 22.65 | 22.94 | 22.41 | 22.41 | 2,280,400 | -0.22(-0.97%) |
Apr 14, 2005 | 23.13 | 23.22 | 22.51 | 22.63 | 3,935,900 | -0.93(-3.95%) |
Apr 13, 2005 | 23.52 | 23.66 | 23.37 | 23.56 | 1,631,000 | +0.03(+0.13%) |
Apr 12, 2005 | 23.60 | 23.74 | 23.26 | 23.53 | 1,678,300 | -0.16(-0.68%) |
Apr 11, 2005 | 23.99 | 24.03 | 23.55 | 23.69 | 1,671,400 | -0.20(-0.84%) |
Apr 08, 2005 | 24.00 | 24.17 | 23.80 | 23.89 | 1,345,700 | -0.17(-0.71%) |
Apr 07, 2005 | 24.10 | 24.50 | 24.05 | 24.06 | 2,281,500 | -0.01(-0.04%) |
Apr 06, 2005 | 23.93 | 24.07 | 23.79 | 24.07 | 1,737,000 | +0.14(+0.59%) |
Apr 05, 2005 | 23.89 | 24.07 | 23.84 | 23.93 | 1,211,500 | +0.19(+0.80%) |
Apr 04, 2005 | 23.72 | 23.85 | 23.55 | 23.74 | 1,667,700 | -0.20(-0.84%) |
Apr 01, 2005 | 23.96 | 24.04 | 23.79 | 23.94 | 2,453,200 | -0.02(-0.08%) |
Mar 31, 2005 | 23.90 | 24.16 | 23.89 | 23.96 | 1,557,700 | +0.30(+1.27%) |
Mar 30, 2005 | 23.66 | 23.77 | 23.58 | 23.66 | 2,306,700 | +0.00(+0.00%) |
Mar 29, 2005 | 23.65 | 23.89 | 23.58 | 23.66 | 1,521,200 | +0.05(+0.21%) |
Mar 28, 2005 | 23.62 | 23.79 | 23.55 | 23.61 | 1,402,400 | -0.08(-0.34%) |
Mar 24, 2005 | 23.70 | 23.87 | 23.51 | 23.69 | 1,571,100 | +0.05(+0.21%) |
Mar 23, 2005 | 24.00 | 24.02 | 23.63 | 23.64 | 2,290,900 | -0.42(-1.75%) |
Mar 22, 2005 | 24.75 | 24.88 | 23.94 | 24.06 | 2,082,900 | -0.55(-2.23%) |
Mar 21, 2005 | 24.77 | 24.81 | 24.47 | 24.61 | 1,653,900 | -0.61(-2.42%) |
Mar 18, 2005 | 25.32 | 25.50 | 25.14 | 25.22 | 1,757,800 | -0.48(-1.87%) |
Mar 17, 2005 | 25.34 | 25.71 | 25.25 | 25.70 | 1,604,600 | +0.06(+0.23%) |
Mar 16, 2005 | 25.75 | 25.96 | 25.59 | 25.64 | 1,216,800 | +0.14(+0.55%) |
Mar 15, 2005 | 25.71 | 25.77 | 25.47 | 25.50 | 1,391,000 | -0.05(-0.20%) |
Mar 14, 2005 | 25.70 | 25.70 | 25.30 | 25.55 | 1,221,800 | -0.25(-0.97%) |
Mar 11, 2005 | 25.56 | 25.94 | 25.56 | 25.80 | 1,516,600 | +0.24(+0.94%) |
Mar 10, 2005 | 25.85 | 25.91 | 25.45 | 25.56 | 1,417,500 | -0.36(-1.39%) |
Mar 09, 2005 | 25.92 | 26.32 | 25.85 | 25.92 | 1,862,600 | -0.09(-0.35%) |
Mar 08, 2005 | 25.43 | 26.08 | 25.41 | 26.01 | 2,843,000 | +0.90(+3.58%) |
Mar 07, 2005 | 25.50 | 25.60 | 25.10 | 25.11 | 1,688,400 | -0.30(-1.18%) |
Mar 04, 2005 | 25.22 | 25.44 | 25.12 | 25.41 | 1,730,300 | +0.58(+2.34%) |
Mar 03, 2005 | 24.97 | 25.02 | 24.80 | 24.83 | 1,357,100 | -0.17(-0.68%) |
Mar 02, 2005 | 24.18 | 25.03 | 24.10 | 25.00 | 1,898,000 | +0.65(+2.67%) |