Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.33 | 22.42 | 22.27 | 22.33 | 3,911,866 | -0.04(-0.16%) |
May 27, 2005 | 22.34 | 22.37 | 22.27 | 22.37 | 2,953,149 | +0.17(+0.77%) |
May 26, 2005 | 22.33 | 22.37 | 22.18 | 22.20 | 2,268,829 | -0.10(-0.44%) |
May 25, 2005 | 22.38 | 22.40 | 22.23 | 22.30 | 1,460,774 | -0.05(-0.24%) |
May 24, 2005 | 22.39 | 22.45 | 22.31 | 22.35 | 1,469,453 | +0.15(+0.67%) |
May 23, 2005 | 22.08 | 22.25 | 22.07 | 22.20 | 1,722,485 | -0.04(-0.16%) |
May 20, 2005 | 22.16 | 22.29 | 22.13 | 22.24 | 3,199,505 | -0.16(-0.72%) |
May 19, 2005 | 22.39 | 22.42 | 22.31 | 22.40 | 2,567,704 | -0.19(-0.84%) |
May 18, 2005 | 22.44 | 22.71 | 22.15 | 22.59 | 2,090,126 | +0.20(+0.88%) |
May 17, 2005 | 22.30 | 22.47 | 22.28 | 22.39 | 3,829,748 | +0.08(+0.34%) |
May 16, 2005 | 21.94 | 22.35 | 21.93 | 22.31 | 2,899,517 | +0.07(+0.30%) |
May 13, 2005 | 22.33 | 22.36 | 22.12 | 22.25 | 1,525,311 | -0.20(-0.88%) |
May 12, 2005 | 22.42 | 22.52 | 22.36 | 22.45 | 3,192,829 | -0.04(-0.16%) |
May 11, 2005 | 22.42 | 22.53 | 22.35 | 22.48 | 2,695,667 | -0.08(-0.36%) |
May 10, 2005 | 22.49 | 22.68 | 22.47 | 22.56 | 3,466,112 | -0.31(-1.37%) |
May 09, 2005 | 22.77 | 22.90 | 22.67 | 22.88 | 2,302,878 | +0.11(+0.47%) |
May 06, 2005 | 22.80 | 22.86 | 22.74 | 22.77 | 1,717,589 | -0.12(-0.53%) |
May 05, 2005 | 22.96 | 23.01 | 22.84 | 22.89 | 3,381,990 | -0.21(-0.89%) |
May 04, 2005 | 22.98 | 23.24 | 22.92 | 23.10 | 3,362,629 | +0.16(+0.69%) |
May 03, 2005 | 22.85 | 22.95 | 22.73 | 22.94 | 3,929,670 | +0.36(+1.59%) |
May 02, 2005 | 22.59 | 22.84 | 22.57 | 22.58 | 3,160,782 | -0.13(-0.59%) |
Apr 29, 2005 | 22.86 | 22.91 | 22.45 | 22.71 | 3,802,820 | +0.36(+1.59%) |
Apr 28, 2005 | 22.61 | 22.85 | 22.36 | 22.36 | 9,230,207 | +1.06(+4.96%) |
Apr 27, 2005 | 21.37 | 21.39 | 21.16 | 21.30 | 2,574,381 | +0.28(+1.35%) |
Apr 26, 2005 | 20.83 | 21.16 | 20.78 | 21.02 | 2,062,086 | -0.05(-0.23%) |
Apr 25, 2005 | 20.98 | 21.07 | 20.94 | 21.07 | 1,456,991 | +0.05(+0.24%) |
Apr 22, 2005 | 20.98 | 21.10 | 20.91 | 21.02 | 1,997,103 | -0.15(-0.72%) |
Apr 21, 2005 | 21.10 | 21.29 | 20.98 | 21.17 | 2,654,051 | -0.00(-0.02%) |
Apr 20, 2005 | 21.34 | 21.44 | 21.18 | 21.18 | 1,842,213 | -0.47(-2.16%) |
Apr 19, 2005 | 21.74 | 21.77 | 21.51 | 21.65 | 3,248,687 | +0.36(+1.69%) |
Apr 18, 2005 | 21.54 | 21.62 | 21.21 | 21.29 | 3,573,600 | -0.20(-0.94%) |
Apr 15, 2005 | 21.78 | 21.83 | 21.45 | 21.49 | 6,682,308 | +0.14(+0.67%) |
Apr 14, 2005 | 20.96 | 21.43 | 20.95 | 21.34 | 6,324,236 | +0.40(+1.89%) |
Apr 13, 2005 | 20.77 | 21.03 | 20.69 | 20.95 | 3,150,545 | +0.05(+0.26%) |
Apr 12, 2005 | 20.80 | 20.95 | 20.71 | 20.89 | 3,233,332 | -0.11(-0.53%) |
Apr 11, 2005 | 21.11 | 21.12 | 20.93 | 21.01 | 2,500,496 | +0.32(+1.56%) |
Apr 08, 2005 | 20.70 | 20.78 | 20.59 | 20.68 | 3,223,762 | +0.01(+0.07%) |
Apr 07, 2005 | 20.65 | 20.76 | 20.56 | 20.67 | 4,056,519 | -0.08(-0.37%) |
Apr 06, 2005 | 20.75 | 20.84 | 20.69 | 20.75 | 4,759,534 | -0.01(-0.07%) |
Apr 05, 2005 | 20.76 | 20.87 | 20.37 | 20.76 | 5,225,985 | +0.45(+2.23%) |
Apr 04, 2005 | 20.28 | 20.35 | 20.23 | 20.31 | 4,672,742 | -0.06(-0.31%) |
Apr 01, 2005 | 20.60 | 20.71 | 20.32 | 20.37 | 3,121,837 | -0.27(-1.28%) |
Mar 31, 2005 | 20.68 | 20.74 | 20.56 | 20.63 | 3,828,412 | -0.02(-0.11%) |
Mar 30, 2005 | 20.61 | 20.67 | 20.55 | 20.66 | 4,370,305 | +0.23(+1.12%) |
Mar 29, 2005 | 20.51 | 20.56 | 20.42 | 20.43 | 3,307,661 | -0.21(-1.02%) |
Mar 28, 2005 | 20.89 | 20.89 | 20.62 | 20.64 | 2,892,840 | +0.03(+0.15%) |
Mar 24, 2005 | 20.80 | 20.87 | 20.61 | 20.61 | 5,682,643 | -0.22(-1.08%) |
Mar 23, 2005 | 20.94 | 21.05 | 20.81 | 20.83 | 3,927,444 | -0.10(-0.49%) |
Mar 22, 2005 | 21.09 | 21.18 | 20.91 | 20.94 | 2,578,387 | -0.15(-0.70%) |
Mar 21, 2005 | 21.07 | 21.12 | 20.88 | 21.08 | 2,767,771 | -0.06(-0.28%) |
Mar 18, 2005 | 21.10 | 21.25 | 20.99 | 21.14 | 4,502,719 | -0.35(-1.65%) |
Mar 17, 2005 | 21.77 | 21.81 | 21.43 | 21.50 | 3,672,855 | -0.23(-1.05%) |
Mar 16, 2005 | 21.88 | 21.96 | 21.62 | 21.73 | 2,126,846 | -0.16(-0.72%) |
Mar 15, 2005 | 22.16 | 22.16 | 21.75 | 21.88 | 2,524,976 | +0.11(+0.52%) |
Mar 14, 2005 | 21.57 | 21.80 | 21.57 | 21.77 | 2,728,381 | -0.01(-0.06%) |
Mar 11, 2005 | 21.86 | 21.92 | 21.78 | 21.78 | 2,769,996 | -0.05(-0.25%) |
Mar 10, 2005 | 22.01 | 22.01 | 21.77 | 21.84 | 3,084,005 | +0.30(+1.40%) |
Mar 09, 2005 | 21.91 | 21.94 | 21.53 | 21.54 | 3,531,540 | -0.47(-2.14%) |
Mar 08, 2005 | 22.04 | 22.11 | 21.84 | 22.01 | 3,235,557 | +0.08(+0.35%) |
Mar 07, 2005 | 21.91 | 22.04 | 21.78 | 21.93 | 4,332,028 | -0.07(-0.33%) |
Mar 04, 2005 | 23.25 | 23.33 | 21.71 | 22.00 | 30,010,190 | -0.69(-3.03%) |
Mar 03, 2005 | 22.74 | 22.84 | 22.61 | 22.69 | 4,173,132 | +0.64(+2.89%) |
Mar 02, 2005 | 22.07 | 22.23 | 22.05 | 22.05 | 2,353,840 | -0.06(-0.28%) |