Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 19.31 | 19.38 | 19.18 | 19.18 | 1,811,361 | -0.19(-1.00%) |
May 27, 2005 | 19.69 | 19.69 | 19.27 | 19.38 | 988,562 | -0.15(-0.77%) |
May 26, 2005 | 19.28 | 19.66 | 19.28 | 19.53 | 1,228,181 | +0.32(+1.68%) |
May 25, 2005 | 19.66 | 19.66 | 19.02 | 19.20 | 2,149,453 | -0.48(-2.41%) |
May 24, 2005 | 20.13 | 20.13 | 19.56 | 19.68 | 1,635,751 | -0.37(-1.84%) |
May 23, 2005 | 20.12 | 20.23 | 19.93 | 20.05 | 1,065,153 | -0.19(-0.94%) |
May 20, 2005 | 20.36 | 20.36 | 20.01 | 20.24 | 1,044,090 | -0.14(-0.68%) |
May 19, 2005 | 20.48 | 20.62 | 20.17 | 20.38 | 874,771 | -0.08(-0.39%) |
May 18, 2005 | 19.89 | 20.58 | 19.77 | 20.46 | 1,648,333 | +0.53(+2.66%) |
May 17, 2005 | 19.38 | 20.09 | 19.38 | 19.93 | 1,695,382 | +0.28(+1.43%) |
May 16, 2005 | 19.43 | 19.65 | 19.10 | 19.65 | 2,898,124 | +0.16(+0.83%) |
May 13, 2005 | 19.38 | 19.80 | 19.35 | 19.49 | 2,135,503 | -0.11(-0.56%) |
May 12, 2005 | 19.78 | 20.05 | 19.52 | 19.60 | 4,339,937 | -0.87(-4.25%) |
May 11, 2005 | 20.75 | 20.88 | 20.05 | 20.47 | 2,518,728 | -0.25(-1.18%) |
May 10, 2005 | 21.31 | 21.42 | 20.65 | 20.71 | 5,721,572 | -0.64(-2.98%) |
May 09, 2005 | 21.26 | 21.35 | 21.14 | 21.35 | 600,687 | -0.05(-0.22%) |
May 06, 2005 | 21.44 | 21.62 | 21.26 | 21.39 | 803,651 | +0.03(+0.12%) |
May 05, 2005 | 21.14 | 21.46 | 21.13 | 21.37 | 1,142,290 | +0.15(+0.69%) |
May 04, 2005 | 21.24 | 21.26 | 20.84 | 21.22 | 2,605,439 | -0.04(-0.17%) |
May 03, 2005 | 21.09 | 21.39 | 21.02 | 21.26 | 1,299,027 | +0.08(+0.40%) |
May 02, 2005 | 21.06 | 21.24 | 20.98 | 21.17 | 875,591 | +0.13(+0.63%) |
Apr 29, 2005 | 21.00 | 21.10 | 20.73 | 21.04 | 1,469,167 | +0.13(+0.61%) |
Apr 28, 2005 | 21.08 | 21.15 | 20.84 | 20.91 | 2,082,163 | -0.29(-1.36%) |
Apr 27, 2005 | 21.20 | 21.35 | 21.05 | 21.20 | 1,525,789 | +0.01(+0.03%) |
Apr 26, 2005 | 21.61 | 21.84 | 21.13 | 21.20 | 2,467,030 | -0.60(-2.75%) |
Apr 25, 2005 | 21.22 | 21.98 | 21.20 | 21.80 | 2,203,613 | +0.63(+2.99%) |
Apr 22, 2005 | 21.68 | 21.68 | 21.03 | 21.16 | 1,645,324 | -0.48(-2.20%) |
Apr 21, 2005 | 21.24 | 21.72 | 21.21 | 21.64 | 1,575,846 | +0.61(+2.89%) |
Apr 20, 2005 | 22.18 | 22.18 | 21.02 | 21.03 | 2,140,700 | -1.15(-5.19%) |
Apr 19, 2005 | 21.48 | 22.50 | 21.42 | 22.18 | 3,176,311 | +0.98(+4.62%) |
Apr 18, 2005 | 21.05 | 21.53 | 20.98 | 21.20 | 3,478,022 | +0.17(+0.82%) |
Apr 15, 2005 | 22.37 | 22.43 | 20.91 | 21.03 | 5,647,991 | -0.78(-3.59%) |
Apr 14, 2005 | 23.67 | 23.67 | 21.68 | 21.81 | 10,374,163 | -1.36(-5.88%) |
Apr 13, 2005 | 23.59 | 23.63 | 22.89 | 23.18 | 7,996,853 | -1.13(-4.66%) |
Apr 12, 2005 | 23.95 | 24.46 | 23.68 | 24.31 | 1,942,112 | +0.40(+1.68%) |
Apr 11, 2005 | 24.18 | 24.24 | 23.85 | 23.91 | 1,835,706 | -0.18(-0.76%) |
Apr 08, 2005 | 24.65 | 24.65 | 23.87 | 24.09 | 3,390,217 | -0.56(-2.25%) |
Apr 07, 2005 | 25.16 | 25.17 | 24.32 | 24.65 | 2,666,164 | -0.52(-2.05%) |
Apr 06, 2005 | 25.42 | 25.52 | 25.16 | 25.16 | 967,500 | -0.16(-0.63%) |
Apr 05, 2005 | 25.17 | 25.40 | 25.09 | 25.32 | 1,592,258 | +0.24(+0.95%) |
Apr 04, 2005 | 25.85 | 25.86 | 24.71 | 25.09 | 2,538,696 | -0.77(-2.97%) |
Apr 01, 2005 | 25.67 | 26.03 | 25.61 | 25.85 | 736,088 | +0.18(+0.70%) |
Mar 31, 2005 | 25.55 | 25.77 | 25.30 | 25.67 | 1,991,075 | -0.01(-0.04%) |
Mar 30, 2005 | 25.82 | 25.86 | 25.33 | 25.69 | 1,218,607 | -0.14(-0.52%) |
Mar 29, 2005 | 26.29 | 26.45 | 25.79 | 25.82 | 1,257,175 | -0.47(-1.79%) |
Mar 28, 2005 | 26.38 | 26.64 | 26.29 | 26.29 | 626,126 | -0.10(-0.39%) |
Mar 24, 2005 | 26.14 | 26.54 | 26.14 | 26.39 | 650,197 | +0.32(+1.22%) |
Mar 23, 2005 | 25.84 | 26.14 | 25.50 | 26.08 | 925,102 | +0.24(+0.93%) |
Mar 22, 2005 | 26.40 | 26.47 | 25.77 | 25.84 | 1,437,436 | -0.75(-2.81%) |
Mar 21, 2005 | 26.94 | 26.94 | 26.47 | 26.58 | 1,002,513 | -0.37(-1.38%) |
Mar 18, 2005 | 26.61 | 26.95 | 26.50 | 26.95 | 1,058,861 | +0.37(+1.40%) |
Mar 17, 2005 | 26.43 | 26.73 | 26.14 | 26.58 | 674,542 | +0.15(+0.57%) |
Mar 16, 2005 | 26.98 | 26.98 | 26.40 | 26.43 | 783,409 | -0.57(-2.10%) |
Mar 15, 2005 | 26.86 | 27.12 | 26.82 | 27.00 | 520,267 | +0.14(+0.53%) |
Mar 14, 2005 | 26.24 | 27.03 | 26.24 | 26.86 | 934,128 | +0.62(+2.35%) |
Mar 11, 2005 | 26.08 | 26.49 | 25.99 | 26.24 | 558,015 | +0.18(+0.70%) |
Mar 10, 2005 | 26.14 | 26.65 | 26.04 | 26.05 | 815,687 | -0.10(-0.38%) |
Mar 09, 2005 | 26.27 | 26.42 | 26.07 | 26.15 | 847,144 | -0.12(-0.45%) |
Mar 08, 2005 | 26.85 | 26.86 | 26.23 | 26.27 | 814,593 | -0.60(-2.24%) |
Mar 07, 2005 | 26.74 | 26.98 | 26.56 | 26.87 | 803,651 | +0.17(+0.63%) |
Mar 04, 2005 | 26.64 | 26.76 | 26.42 | 26.71 | 787,786 | +0.18(+0.66%) |
Mar 03, 2005 | 26.55 | 26.67 | 26.31 | 26.53 | 947,532 | -0.04(-0.15%) |
Mar 02, 2005 | 26.21 | 26.74 | 26.05 | 26.57 | 1,295,197 | +0.36(+1.37%) |