Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.66 | 23.20 | 22.64 | 23.13 | 3,110,947 | +0.56(+2.46%) |
May 27, 2005 | 22.57 | 22.65 | 22.40 | 22.57 | 1,116,958 | +0.04(+0.16%) |
May 26, 2005 | 22.57 | 22.78 | 22.44 | 22.53 | 1,202,490 | -0.01(-0.06%) |
May 25, 2005 | 22.62 | 22.62 | 22.18 | 22.55 | 1,190,427 | +0.05(+0.20%) |
May 24, 2005 | 22.56 | 22.58 | 22.40 | 22.50 | 945,455 | -0.03(-0.14%) |
May 23, 2005 | 22.79 | 22.79 | 22.48 | 22.53 | 1,066,735 | -0.26(-1.12%) |
May 20, 2005 | 22.79 | 22.80 | 22.51 | 22.79 | 1,059,937 | +0.01(+0.04%) |
May 19, 2005 | 22.66 | 22.85 | 22.52 | 22.78 | 891,724 | +0.11(+0.50%) |
May 18, 2005 | 22.66 | 22.91 | 22.60 | 22.67 | 1,432,987 | +0.12(+0.53%) |
May 17, 2005 | 22.22 | 22.63 | 22.10 | 22.55 | 1,327,498 | +0.28(+1.27%) |
May 16, 2005 | 21.59 | 22.33 | 21.59 | 22.27 | 1,601,858 | +0.69(+3.19%) |
May 13, 2005 | 22.53 | 22.53 | 21.01 | 21.58 | 2,957,428 | -0.95(-4.23%) |
May 12, 2005 | 22.41 | 22.78 | 22.37 | 22.53 | 2,008,024 | +0.20(+0.88%) |
May 11, 2005 | 22.27 | 22.38 | 22.14 | 22.33 | 1,370,264 | +0.10(+0.47%) |
May 10, 2005 | 22.38 | 22.49 | 22.11 | 22.23 | 2,694,472 | -0.20(-0.89%) |
May 09, 2005 | 22.46 | 22.52 | 22.30 | 22.43 | 2,503,451 | -0.03(-0.14%) |
May 06, 2005 | 22.62 | 22.75 | 22.34 | 22.46 | 1,768,974 | -0.16(-0.71%) |
May 05, 2005 | 22.80 | 22.84 | 22.52 | 22.62 | 1,540,889 | -0.28(-1.23%) |
May 04, 2005 | 22.68 | 22.97 | 22.59 | 22.90 | 2,512,004 | +0.29(+1.27%) |
May 03, 2005 | 23.03 | 23.03 | 22.52 | 22.62 | 1,986,093 | -0.39(-1.70%) |
May 02, 2005 | 23.25 | 23.25 | 22.94 | 23.01 | 1,716,777 | -0.36(-1.54%) |
Apr 29, 2005 | 22.84 | 23.38 | 22.77 | 23.37 | 2,533,058 | +0.53(+2.34%) |
Apr 28, 2005 | 22.81 | 22.88 | 22.49 | 22.84 | 3,421,932 | +0.10(+0.44%) |
Apr 27, 2005 | 22.81 | 22.93 | 22.48 | 22.73 | 3,037,915 | -0.14(-0.62%) |
Apr 26, 2005 | 23.48 | 23.51 | 22.62 | 22.88 | 3,871,083 | -0.57(-2.43%) |
Apr 25, 2005 | 22.91 | 23.53 | 22.91 | 23.45 | 2,950,191 | +0.58(+2.53%) |
Apr 22, 2005 | 22.58 | 22.87 | 22.30 | 22.87 | 2,254,970 | +0.28(+1.23%) |
Apr 21, 2005 | 22.82 | 22.96 | 22.23 | 22.59 | 2,526,479 | +0.13(+0.59%) |
Apr 20, 2005 | 23.19 | 23.21 | 22.43 | 22.46 | 2,514,417 | -0.70(-3.01%) |
Apr 19, 2005 | 22.92 | 23.24 | 22.91 | 23.15 | 2,132,813 | +0.24(+1.05%) |
Apr 18, 2005 | 23.07 | 23.11 | 22.40 | 22.91 | 2,928,259 | -0.15(-0.67%) |
Apr 15, 2005 | 23.45 | 23.48 | 23.06 | 23.07 | 2,085,003 | -0.37(-1.60%) |
Apr 14, 2005 | 23.61 | 23.71 | 23.44 | 23.44 | 2,736,142 | -0.16(-0.70%) |
Apr 13, 2005 | 23.41 | 23.75 | 23.09 | 23.61 | 4,168,471 | +0.32(+1.39%) |
Apr 12, 2005 | 23.49 | 23.49 | 23.22 | 23.28 | 2,073,818 | -0.26(-1.08%) |
Apr 11, 2005 | 23.23 | 23.60 | 23.19 | 23.54 | 1,784,545 | +0.31(+1.34%) |
Apr 08, 2005 | 23.28 | 23.51 | 23.10 | 23.23 | 2,156,499 | -0.04(-0.16%) |
Apr 07, 2005 | 23.05 | 23.46 | 23.04 | 23.26 | 2,101,451 | +0.32(+1.41%) |
Apr 06, 2005 | 22.80 | 22.99 | 22.73 | 22.94 | 3,299,117 | +0.18(+0.78%) |
Apr 05, 2005 | 22.75 | 22.91 | 22.58 | 22.76 | 2,272,076 | +0.01(+0.06%) |
Apr 04, 2005 | 22.79 | 22.85 | 22.45 | 22.75 | 2,622,976 | +0.05(+0.20%) |
Apr 01, 2005 | 22.84 | 23.09 | 22.68 | 22.70 | 2,231,723 | -0.14(-0.62%) |
Mar 31, 2005 | 22.67 | 22.96 | 22.55 | 22.84 | 1,894,640 | +0.27(+1.19%) |
Mar 30, 2005 | 22.61 | 22.66 | 22.30 | 22.58 | 3,399,123 | -0.03(-0.12%) |
Mar 29, 2005 | 22.23 | 22.81 | 22.21 | 22.60 | 7,767,608 | +1.35(+6.37%) |
Mar 28, 2005 | 21.03 | 21.28 | 20.98 | 21.25 | 1,892,447 | +0.21(+1.02%) |
Mar 24, 2005 | 20.79 | 21.23 | 20.79 | 21.03 | 2,521,873 | +0.31(+1.47%) |
Mar 23, 2005 | 20.50 | 20.82 | 20.43 | 20.73 | 1,947,275 | +0.08(+0.40%) |
Mar 22, 2005 | 20.52 | 20.76 | 20.51 | 20.65 | 2,707,192 | +0.14(+0.69%) |
Mar 21, 2005 | 20.70 | 20.84 | 20.50 | 20.50 | 2,002,761 | -0.19(-0.93%) |
Mar 18, 2005 | 20.63 | 20.80 | 20.50 | 20.70 | 3,493,866 | +0.06(+0.31%) |
Mar 17, 2005 | 20.44 | 20.72 | 20.41 | 20.63 | 2,422,086 | +0.20(+0.96%) |
Mar 16, 2005 | 20.32 | 20.50 | 20.25 | 20.44 | 1,981,707 | +0.12(+0.61%) |
Mar 15, 2005 | 20.51 | 20.55 | 20.29 | 20.31 | 1,579,268 | -0.12(-0.58%) |
Mar 14, 2005 | 20.43 | 20.61 | 20.34 | 20.43 | 1,464,349 | -0.03(-0.13%) |
Mar 11, 2005 | 20.45 | 20.84 | 20.38 | 20.46 | 2,705,876 | +0.28(+1.40%) |
Mar 10, 2005 | 19.81 | 20.21 | 19.81 | 20.18 | 1,734,761 | +0.36(+1.84%) |
Mar 09, 2005 | 19.84 | 19.93 | 19.35 | 19.81 | 1,759,105 | -0.05(-0.23%) |
Mar 08, 2005 | 20.06 | 20.06 | 19.81 | 19.86 | 1,196,568 | -0.21(-1.02%) |
Mar 07, 2005 | 19.93 | 20.09 | 19.87 | 20.06 | 1,397,458 | +0.21(+1.06%) |
Mar 04, 2005 | 20.05 | 20.06 | 19.79 | 19.85 | 1,875,121 | -0.19(-0.93%) |
Mar 03, 2005 | 20.06 | 20.11 | 19.99 | 20.04 | 1,380,571 | -0.02(-0.11%) |
Mar 02, 2005 | 19.87 | 20.06 | 19.77 | 20.06 | 1,635,193 | +0.14(+0.69%) |