Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.98 | 20.98 | 20.83 | 20.83 | 8,244,470 | -0.22(-1.02%) |
May 27, 2005 | 21.14 | 21.14 | 20.99 | 21.05 | 4,354,350 | -0.15(-0.70%) |
May 26, 2005 | 20.87 | 21.20 | 20.85 | 21.20 | 7,495,405 | +0.40(+1.91%) |
May 25, 2005 | 20.79 | 20.87 | 20.72 | 20.80 | 5,587,397 | +0.01(+0.06%) |
May 24, 2005 | 21.00 | 21.07 | 20.65 | 20.79 | 7,691,433 | -0.30(-1.44%) |
May 23, 2005 | 20.77 | 21.21 | 20.77 | 21.09 | 6,630,207 | +0.26(+1.23%) |
May 20, 2005 | 20.81 | 20.97 | 20.69 | 20.83 | 5,969,206 | -0.02(-0.10%) |
May 19, 2005 | 20.75 | 20.89 | 20.64 | 20.85 | 7,437,042 | +0.26(+1.28%) |
May 18, 2005 | 20.30 | 20.65 | 20.25 | 20.59 | 7,720,986 | +0.41(+2.04%) |
May 17, 2005 | 20.13 | 20.24 | 19.97 | 20.18 | 5,093,465 | +0.06(+0.30%) |
May 16, 2005 | 20.00 | 20.20 | 19.93 | 20.12 | 5,734,715 | +0.15(+0.78%) |
May 13, 2005 | 19.96 | 20.09 | 19.86 | 19.97 | 6,630,802 | -0.09(-0.44%) |
May 12, 2005 | 20.19 | 20.26 | 20.05 | 20.05 | 7,223,935 | -0.05(-0.23%) |
May 11, 2005 | 20.21 | 20.30 | 20.00 | 20.10 | 8,584,104 | -0.17(-0.83%) |
May 10, 2005 | 20.17 | 20.42 | 20.07 | 20.27 | 6,681,591 | -0.01(-0.07%) |
May 09, 2005 | 20.00 | 20.30 | 19.93 | 20.28 | 9,008,237 | +0.50(+2.52%) |
May 06, 2005 | 20.17 | 20.23 | 19.78 | 19.78 | 9,327,823 | -0.38(-1.87%) |
May 05, 2005 | 20.33 | 20.39 | 20.04 | 20.16 | 6,984,395 | -0.13(-0.63%) |
May 04, 2005 | 20.06 | 20.38 | 20.02 | 20.29 | 7,171,958 | +0.22(+1.11%) |
May 03, 2005 | 20.01 | 20.20 | 19.93 | 20.07 | 10,157,081 | +0.15(+0.78%) |
May 02, 2005 | 19.61 | 19.93 | 19.61 | 19.91 | 7,478,772 | +0.18(+0.89%) |
Apr 29, 2005 | 19.94 | 20.06 | 19.60 | 19.74 | 11,223,504 | -0.20(-1.01%) |
Apr 28, 2005 | 20.10 | 20.30 | 19.94 | 19.94 | 7,898,153 | -0.37(-1.82%) |
Apr 27, 2005 | 20.11 | 20.47 | 20.06 | 20.31 | 7,122,209 | +0.11(+0.53%) |
Apr 26, 2005 | 20.30 | 20.38 | 20.15 | 20.20 | 6,944,744 | -0.19(-0.92%) |
Apr 25, 2005 | 20.17 | 20.52 | 20.00 | 20.39 | 7,677,622 | +0.15(+0.73%) |
Apr 22, 2005 | 20.54 | 20.64 | 20.03 | 20.24 | 12,284,433 | +0.14(+0.70%) |
Apr 21, 2005 | 20.38 | 20.54 | 19.87 | 20.10 | 9,690,326 | -0.06(-0.30%) |
Apr 20, 2005 | 20.26 | 20.39 | 20.00 | 20.16 | 7,823,009 | -0.16(-0.80%) |
Apr 19, 2005 | 20.27 | 20.37 | 20.12 | 20.32 | 7,606,636 | +0.05(+0.27%) |
Apr 18, 2005 | 20.30 | 20.35 | 19.78 | 20.27 | 12,571,198 | -0.13(-0.66%) |
Apr 15, 2005 | 20.62 | 20.67 | 20.30 | 20.40 | 9,669,090 | -0.31(-1.50%) |
Apr 14, 2005 | 21.10 | 21.10 | 20.70 | 20.71 | 6,811,088 | -0.31(-1.47%) |
Apr 13, 2005 | 21.16 | 21.49 | 21.01 | 21.02 | 13,896,913 | +0.22(+1.04%) |
Apr 12, 2005 | 20.61 | 20.91 | 20.41 | 20.81 | 8,209,422 | +0.07(+0.32%) |
Apr 11, 2005 | 20.86 | 20.90 | 20.55 | 20.74 | 7,272,348 | -0.23(-1.09%) |
Apr 08, 2005 | 21.20 | 21.40 | 20.95 | 20.97 | 5,079,654 | -0.22(-1.05%) |
Apr 07, 2005 | 21.14 | 21.27 | 20.98 | 21.19 | 5,815,651 | -0.01(-0.06%) |
Apr 06, 2005 | 20.96 | 21.35 | 20.87 | 21.20 | 6,475,613 | +0.19(+0.90%) |
Apr 05, 2005 | 20.79 | 21.07 | 20.75 | 21.02 | 5,410,378 | +0.15(+0.71%) |
Apr 04, 2005 | 20.92 | 20.97 | 20.64 | 20.87 | 8,701,424 | -0.01(-0.03%) |
Apr 01, 2005 | 21.01 | 21.22 | 20.79 | 20.87 | 6,532,787 | -0.09(-0.45%) |
Mar 31, 2005 | 21.28 | 21.28 | 20.94 | 20.97 | 8,020,226 | -0.34(-1.61%) |
Mar 30, 2005 | 20.86 | 21.33 | 20.86 | 21.31 | 6,562,043 | +0.42(+2.03%) |
Mar 29, 2005 | 21.10 | 21.16 | 20.85 | 20.89 | 8,026,017 | -0.34(-1.62%) |
Mar 28, 2005 | 21.15 | 21.39 | 21.14 | 21.23 | 4,982,383 | -0.03(-0.16%) |
Mar 24, 2005 | 21.25 | 21.41 | 21.18 | 21.27 | 4,889,715 | +0.09(+0.41%) |
Mar 23, 2005 | 21.24 | 21.40 | 21.13 | 21.18 | 7,874,392 | +0.00(+0.00%) |
Mar 22, 2005 | 21.33 | 21.49 | 21.16 | 21.18 | 6,934,794 | -0.15(-0.73%) |
Mar 21, 2005 | 21.38 | 21.46 | 21.22 | 21.33 | 4,488,897 | -0.15(-0.69%) |
Mar 18, 2005 | 21.43 | 21.51 | 21.08 | 21.48 | 13,317,442 | +0.07(+0.31%) |
Mar 17, 2005 | 21.75 | 21.76 | 21.33 | 21.41 | 7,852,711 | -0.35(-1.61%) |
Mar 16, 2005 | 21.75 | 21.87 | 21.58 | 21.76 | 5,022,925 | -0.07(-0.34%) |
Mar 15, 2005 | 22.23 | 22.27 | 21.74 | 21.84 | 5,895,844 | -0.36(-1.61%) |
Mar 14, 2005 | 21.91 | 22.22 | 21.91 | 22.19 | 6,663,027 | +0.25(+1.14%) |
Mar 11, 2005 | 22.05 | 22.17 | 21.89 | 21.95 | 5,150,195 | -0.11(-0.49%) |
Mar 10, 2005 | 21.98 | 22.08 | 21.89 | 22.05 | 8,254,717 | +0.15(+0.68%) |
Mar 09, 2005 | 21.99 | 22.21 | 21.77 | 21.90 | 13,972,206 | -0.64(-2.84%) |
Mar 08, 2005 | 22.89 | 22.89 | 22.17 | 22.54 | 12,236,168 | -0.49(-2.13%) |
Mar 07, 2005 | 23.10 | 23.27 | 23.01 | 23.04 | 5,907,725 | +0.17(+0.74%) |
Mar 04, 2005 | 22.63 | 23.05 | 22.56 | 22.87 | 7,229,579 | +0.37(+1.65%) |
Mar 03, 2005 | 22.41 | 22.63 | 22.22 | 22.50 | 4,935,455 | +0.09(+0.39%) |
Mar 02, 2005 | 22.25 | 22.77 | 22.25 | 22.41 | 6,234,884 | -0.03(-0.15%) |