Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.16 | 19.23 | 19.03 | 19.03 | 1,825,775 | -0.19(-1.00%) |
May 27, 2005 | 19.53 | 19.53 | 19.12 | 19.22 | 996,429 | -0.15(-0.77%) |
May 26, 2005 | 19.13 | 19.50 | 19.13 | 19.37 | 1,237,954 | +0.32(+1.67%) |
May 25, 2005 | 19.51 | 19.51 | 18.87 | 19.05 | 2,166,558 | -0.47(-2.41%) |
May 24, 2005 | 19.97 | 19.97 | 19.41 | 19.52 | 1,648,767 | -0.37(-1.84%) |
May 23, 2005 | 19.96 | 20.08 | 19.77 | 19.89 | 1,073,629 | -0.19(-0.94%) |
May 20, 2005 | 20.19 | 20.19 | 19.85 | 20.08 | 1,052,399 | -0.14(-0.68%) |
May 19, 2005 | 20.32 | 20.45 | 20.01 | 20.22 | 881,732 | -0.08(-0.39%) |
May 18, 2005 | 19.73 | 20.42 | 19.61 | 20.30 | 1,661,450 | +0.53(+2.66%) |
May 17, 2005 | 19.22 | 19.93 | 19.22 | 19.77 | 1,708,873 | +0.28(+1.43%) |
May 16, 2005 | 19.27 | 19.49 | 18.95 | 19.49 | 2,921,186 | +0.16(+0.83%) |
May 13, 2005 | 19.23 | 19.64 | 19.20 | 19.33 | 2,152,496 | -0.11(-0.56%) |
May 12, 2005 | 19.62 | 19.89 | 19.37 | 19.44 | 4,374,473 | -0.86(-4.25%) |
May 11, 2005 | 20.58 | 20.72 | 19.89 | 20.30 | 2,538,771 | -0.24(-1.18%) |
May 10, 2005 | 21.15 | 21.25 | 20.48 | 20.55 | 5,767,102 | -0.63(-2.98%) |
May 09, 2005 | 21.09 | 21.18 | 20.97 | 21.18 | 605,467 | -0.05(-0.22%) |
May 06, 2005 | 21.27 | 21.45 | 21.09 | 21.22 | 810,046 | +0.03(+0.12%) |
May 05, 2005 | 20.97 | 21.29 | 20.96 | 21.20 | 1,151,380 | +0.14(+0.69%) |
May 04, 2005 | 21.07 | 21.09 | 20.67 | 21.05 | 2,626,172 | -0.04(-0.17%) |
May 03, 2005 | 20.93 | 21.22 | 20.86 | 21.09 | 1,309,364 | +0.08(+0.40%) |
May 02, 2005 | 20.89 | 21.07 | 20.82 | 21.01 | 882,559 | +0.13(+0.63%) |
Apr 29, 2005 | 20.84 | 20.93 | 20.56 | 20.88 | 1,480,858 | +0.13(+0.61%) |
Apr 28, 2005 | 20.91 | 20.98 | 20.67 | 20.75 | 2,098,732 | -0.29(-1.36%) |
Apr 27, 2005 | 21.03 | 21.18 | 20.89 | 21.04 | 1,537,930 | +0.01(+0.03%) |
Apr 26, 2005 | 21.44 | 21.67 | 20.97 | 21.03 | 2,486,661 | -0.59(-2.75%) |
Apr 25, 2005 | 21.05 | 21.81 | 21.04 | 21.62 | 2,221,149 | +0.63(+2.99%) |
Apr 22, 2005 | 21.51 | 21.51 | 20.87 | 21.00 | 1,658,417 | -0.47(-2.20%) |
Apr 21, 2005 | 21.08 | 21.55 | 21.04 | 21.47 | 1,588,386 | +0.60(+2.89%) |
Apr 20, 2005 | 22.00 | 22.00 | 20.86 | 20.87 | 2,157,735 | -1.14(-5.19%) |
Apr 19, 2005 | 21.31 | 22.32 | 21.25 | 22.01 | 3,201,587 | +0.97(+4.62%) |
Apr 18, 2005 | 20.88 | 21.36 | 20.82 | 21.04 | 3,505,699 | +0.17(+0.82%) |
Apr 15, 2005 | 22.20 | 22.25 | 20.75 | 20.87 | 5,692,935 | -0.78(-3.59%) |
Apr 14, 2005 | 23.48 | 23.48 | 21.51 | 21.64 | 10,456,716 | -1.35(-5.88%) |
Apr 13, 2005 | 23.40 | 23.45 | 22.71 | 22.99 | 8,060,489 | -1.12(-4.66%) |
Apr 12, 2005 | 23.76 | 24.27 | 23.49 | 24.12 | 1,957,567 | +0.40(+1.68%) |
Apr 11, 2005 | 23.99 | 24.05 | 23.67 | 23.72 | 1,850,314 | -0.18(-0.76%) |
Apr 08, 2005 | 24.46 | 24.46 | 23.68 | 23.90 | 3,417,195 | -0.55(-2.25%) |
Apr 07, 2005 | 24.96 | 24.97 | 24.13 | 24.45 | 2,687,381 | -0.51(-2.05%) |
Apr 06, 2005 | 25.21 | 25.32 | 24.96 | 24.96 | 975,199 | -0.16(-0.64%) |
Apr 05, 2005 | 24.98 | 25.20 | 24.90 | 25.12 | 1,604,929 | +0.24(+0.95%) |
Apr 04, 2005 | 25.65 | 25.65 | 24.52 | 24.89 | 2,558,898 | -0.76(-2.97%) |
Apr 01, 2005 | 25.47 | 25.82 | 25.41 | 25.65 | 741,945 | +0.18(+0.70%) |
Mar 31, 2005 | 25.35 | 25.57 | 25.10 | 25.47 | 2,006,919 | -0.01(-0.04%) |
Mar 30, 2005 | 25.62 | 25.66 | 25.13 | 25.48 | 1,228,304 | -0.13(-0.52%) |
Mar 29, 2005 | 26.09 | 26.24 | 25.58 | 25.62 | 1,267,180 | -0.47(-1.79%) |
Mar 28, 2005 | 26.18 | 26.43 | 26.09 | 26.09 | 631,108 | -0.10(-0.39%) |
Mar 24, 2005 | 25.93 | 26.33 | 25.93 | 26.19 | 655,371 | +0.32(+1.22%) |
Mar 23, 2005 | 25.63 | 25.93 | 25.30 | 25.87 | 932,463 | +0.24(+0.93%) |
Mar 22, 2005 | 26.19 | 26.26 | 25.57 | 25.63 | 1,448,875 | -0.74(-2.81%) |
Mar 21, 2005 | 26.73 | 26.73 | 26.26 | 26.37 | 1,010,490 | -0.37(-1.38%) |
Mar 18, 2005 | 26.40 | 26.74 | 26.30 | 26.74 | 1,067,287 | +0.37(+1.40%) |
Mar 17, 2005 | 26.22 | 26.52 | 25.93 | 26.37 | 679,909 | +0.15(+0.57%) |
Mar 16, 2005 | 26.77 | 26.77 | 26.19 | 26.22 | 789,643 | -0.56(-2.10%) |
Mar 15, 2005 | 26.64 | 26.90 | 26.61 | 26.79 | 524,407 | +0.14(+0.53%) |
Mar 14, 2005 | 26.03 | 26.82 | 26.03 | 26.64 | 941,562 | +0.61(+2.35%) |
Mar 11, 2005 | 25.88 | 26.28 | 25.79 | 26.03 | 562,455 | +0.18(+0.70%) |
Mar 10, 2005 | 25.93 | 26.44 | 25.83 | 25.85 | 822,178 | -0.10(-0.38%) |
Mar 09, 2005 | 26.06 | 26.21 | 25.87 | 25.95 | 853,885 | -0.12(-0.45%) |
Mar 08, 2005 | 26.64 | 26.65 | 26.02 | 26.06 | 821,075 | -0.60(-2.24%) |
Mar 07, 2005 | 26.53 | 26.76 | 26.35 | 26.66 | 810,046 | +0.17(+0.63%) |
Mar 04, 2005 | 26.43 | 26.55 | 26.21 | 26.49 | 794,055 | +0.17(+0.66%) |
Mar 03, 2005 | 26.34 | 26.46 | 26.10 | 26.32 | 955,072 | -0.04(-0.15%) |
Mar 02, 2005 | 26.01 | 26.53 | 25.84 | 26.36 | 1,305,504 | +0.36(+1.37%) |