Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.87 | 23.07 | 22.70 | 22.95 | 2,664,705 | -0.01(-0.03%) |
May 27, 2005 | 23.00 | 23.05 | 22.90 | 22.95 | 1,590,115 | +0.06(+0.25%) |
May 26, 2005 | 22.86 | 23.08 | 22.85 | 22.90 | 2,200,927 | +0.14(+0.63%) |
May 25, 2005 | 22.75 | 22.85 | 22.50 | 22.75 | 2,161,004 | +0.01(+0.06%) |
May 24, 2005 | 22.99 | 22.99 | 22.54 | 22.74 | 2,844,986 | -0.22(-0.97%) |
May 23, 2005 | 23.00 | 23.04 | 22.64 | 22.96 | 2,861,122 | -0.08(-0.34%) |
May 20, 2005 | 22.97 | 23.06 | 22.76 | 23.04 | 2,286,199 | +0.00(+0.00%) |
May 19, 2005 | 23.08 | 23.08 | 22.79 | 23.04 | 1,526,404 | -0.01(-0.06%) |
May 18, 2005 | 22.72 | 23.19 | 22.66 | 23.05 | 2,076,845 | +0.58(+2.56%) |
May 17, 2005 | 21.93 | 22.56 | 21.89 | 22.48 | 2,597,795 | +0.37(+1.66%) |
May 16, 2005 | 21.84 | 22.13 | 21.84 | 22.11 | 3,943,224 | +0.40(+1.82%) |
May 13, 2005 | 22.17 | 22.35 | 21.28 | 21.72 | 4,099,161 | -0.40(-1.82%) |
May 12, 2005 | 22.66 | 22.82 | 22.11 | 22.12 | 3,680,036 | -0.76(-3.33%) |
May 11, 2005 | 22.68 | 22.98 | 22.49 | 22.88 | 4,309,906 | +0.30(+1.34%) |
May 10, 2005 | 23.16 | 23.16 | 22.50 | 22.58 | 4,521,764 | -0.66(-2.85%) |
May 09, 2005 | 22.81 | 23.26 | 22.66 | 23.24 | 2,917,599 | +0.21(+0.91%) |
May 06, 2005 | 23.11 | 23.21 | 22.86 | 23.03 | 1,469,371 | -0.01(-0.03%) |
May 05, 2005 | 23.14 | 23.41 | 22.90 | 23.04 | 2,180,340 | -0.03(-0.12%) |
May 04, 2005 | 23.02 | 23.10 | 22.61 | 23.07 | 3,466,648 | +0.18(+0.79%) |
May 03, 2005 | 23.44 | 23.47 | 22.71 | 22.89 | 4,056,734 | -0.42(-1.79%) |
May 02, 2005 | 22.81 | 23.39 | 22.77 | 23.31 | 3,390,558 | +0.73(+3.25%) |
Apr 29, 2005 | 22.82 | 22.90 | 22.44 | 22.57 | 5,331,358 | -0.19(-0.82%) |
Apr 28, 2005 | 23.04 | 23.16 | 22.69 | 22.76 | 3,857,952 | -0.27(-1.19%) |
Apr 27, 2005 | 23.18 | 23.44 | 22.29 | 23.03 | 5,377,541 | -0.66(-2.79%) |
Apr 26, 2005 | 23.96 | 24.07 | 23.62 | 23.69 | 2,636,884 | -0.43(-1.79%) |
Apr 25, 2005 | 23.87 | 24.13 | 23.56 | 24.13 | 3,143,645 | +0.60(+2.57%) |
Apr 22, 2005 | 23.51 | 23.75 | 23.26 | 23.52 | 3,214,728 | -0.19(-0.82%) |
Apr 21, 2005 | 23.26 | 23.95 | 23.26 | 23.72 | 5,043,548 | +0.78(+3.42%) |
Apr 20, 2005 | 23.48 | 23.48 | 22.77 | 22.93 | 4,814,581 | -0.45(-1.91%) |
Apr 19, 2005 | 22.82 | 23.62 | 22.70 | 23.38 | 4,558,627 | +0.90(+4.00%) |
Apr 18, 2005 | 21.60 | 22.60 | 21.55 | 22.48 | 4,312,271 | +0.45(+2.02%) |
Apr 15, 2005 | 22.61 | 23.05 | 21.96 | 22.03 | 5,436,800 | -0.83(-3.62%) |
Apr 14, 2005 | 23.18 | 23.55 | 22.61 | 22.86 | 7,556,768 | -1.21(-5.02%) |
Apr 13, 2005 | 25.09 | 25.14 | 23.83 | 24.07 | 3,955,604 | -1.09(-4.34%) |
Apr 12, 2005 | 25.36 | 25.41 | 24.74 | 25.16 | 2,553,003 | -0.19(-0.77%) |
Apr 11, 2005 | 25.23 | 25.43 | 24.74 | 25.35 | 2,988,403 | +0.31(+1.23%) |
Apr 08, 2005 | 26.53 | 26.53 | 24.93 | 25.05 | 5,053,703 | -1.47(-5.56%) |
Apr 07, 2005 | 26.27 | 26.54 | 26.17 | 26.52 | 1,943,025 | +0.26(+0.99%) |
Apr 06, 2005 | 26.42 | 26.59 | 26.15 | 26.26 | 2,592,648 | -0.12(-0.46%) |
Apr 05, 2005 | 26.70 | 26.86 | 26.38 | 26.38 | 2,606,141 | -0.32(-1.18%) |
Apr 04, 2005 | 26.45 | 26.89 | 26.45 | 26.70 | 2,386,911 | +0.26(+0.98%) |
Apr 01, 2005 | 26.92 | 27.16 | 26.29 | 26.44 | 2,259,491 | -0.19(-0.73%) |
Mar 31, 2005 | 26.67 | 26.81 | 26.42 | 26.63 | 1,967,230 | -0.02(-0.08%) |
Mar 30, 2005 | 26.15 | 26.66 | 26.15 | 26.66 | 2,640,222 | +0.50(+1.92%) |
Mar 29, 2005 | 26.97 | 27.04 | 25.98 | 26.15 | 3,811,352 | -0.79(-2.94%) |
Mar 28, 2005 | 27.50 | 27.56 | 26.79 | 26.94 | 3,009,826 | -0.39(-1.42%) |
Mar 24, 2005 | 27.68 | 27.84 | 27.32 | 27.33 | 2,547,022 | -0.26(-0.94%) |
Mar 23, 2005 | 27.48 | 27.75 | 27.25 | 27.59 | 2,707,828 | +0.13(+0.47%) |
Mar 22, 2005 | 27.86 | 28.03 | 27.39 | 27.46 | 3,514,779 | +0.30(+1.11%) |
Mar 21, 2005 | 27.30 | 27.58 | 27.10 | 27.16 | 3,879,931 | +0.09(+0.32%) |
Mar 18, 2005 | 26.94 | 27.07 | 26.78 | 27.07 | 3,436,045 | +0.22(+0.83%) |
Mar 17, 2005 | 26.42 | 26.98 | 26.42 | 26.85 | 2,242,798 | +0.55(+2.08%) |
Mar 16, 2005 | 26.60 | 26.60 | 26.10 | 26.30 | 1,974,463 | -0.32(-1.21%) |
Mar 15, 2005 | 27.11 | 27.21 | 26.63 | 26.63 | 2,582,076 | -0.52(-1.93%) |
Mar 14, 2005 | 27.15 | 27.20 | 26.79 | 27.15 | 2,678,615 | +0.01(+0.03%) |
Mar 11, 2005 | 26.97 | 27.28 | 26.95 | 27.14 | 2,043,460 | +0.18(+0.67%) |
Mar 10, 2005 | 27.04 | 27.17 | 26.67 | 26.97 | 2,377,174 | +0.11(+0.43%) |
Mar 09, 2005 | 26.96 | 27.06 | 26.61 | 26.85 | 2,578,042 | -0.19(-0.72%) |
Mar 08, 2005 | 27.12 | 27.25 | 26.92 | 27.04 | 3,005,374 | +0.01(+0.03%) |
Mar 07, 2005 | 26.71 | 27.25 | 26.66 | 27.04 | 2,646,343 | +0.47(+1.79%) |
Mar 04, 2005 | 26.60 | 26.79 | 26.24 | 26.56 | 2,710,888 | +0.11(+0.41%) |
Mar 03, 2005 | 26.12 | 26.50 | 25.98 | 26.45 | 1,810,180 | +0.51(+1.97%) |
Mar 02, 2005 | 25.92 | 26.19 | 25.78 | 25.94 | 1,456,573 | -0.27(-1.04%) |