Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.32 | 22.36 | 21.90 | 22.18 | 5,553,126 | -0.08(-0.36%) |
May 27, 2005 | 22.55 | 22.56 | 22.08 | 22.26 | 3,826,202 | -0.29(-1.29%) |
May 26, 2005 | 22.43 | 22.73 | 22.36 | 22.55 | 6,515,104 | +0.27(+1.21%) |
May 25, 2005 | 22.26 | 22.33 | 22.08 | 22.28 | 6,359,429 | -0.05(-0.22%) |
May 24, 2005 | 22.09 | 22.35 | 22.00 | 22.33 | 5,220,100 | +0.23(+1.04%) |
May 23, 2005 | 22.25 | 22.41 | 21.79 | 22.10 | 7,859,768 | -0.21(-0.94%) |
May 20, 2005 | 22.01 | 22.33 | 21.88 | 22.31 | 5,246,242 | +0.22(+1.00%) |
May 19, 2005 | 22.07 | 22.35 | 21.94 | 22.09 | 5,233,253 | +0.03(+0.14%) |
May 18, 2005 | 21.89 | 22.13 | 21.41 | 22.06 | 7,346,000 | +0.23(+1.05%) |
May 17, 2005 | 21.31 | 21.89 | 21.16 | 21.83 | 6,788,544 | +0.64(+3.02%) |
May 16, 2005 | 21.19 | 21.36 | 21.02 | 21.19 | 3,696,830 | -0.01(-0.05%) |
May 13, 2005 | 20.87 | 21.36 | 20.71 | 21.20 | 7,654,931 | +0.36(+1.73%) |
May 12, 2005 | 20.59 | 20.99 | 20.49 | 20.84 | 5,829,060 | +0.31(+1.51%) |
May 11, 2005 | 20.78 | 20.85 | 20.13 | 20.53 | 7,383,875 | -0.20(-0.96%) |
May 10, 2005 | 20.89 | 20.96 | 20.58 | 20.73 | 4,113,728 | -0.27(-1.29%) |
May 09, 2005 | 20.84 | 21.00 | 20.67 | 21.00 | 4,486,984 | +0.12(+0.57%) |
May 06, 2005 | 20.81 | 20.98 | 20.48 | 20.88 | 4,967,285 | +0.24(+1.16%) |
May 05, 2005 | 20.83 | 20.85 | 20.42 | 20.64 | 4,382,432 | -0.16(-0.77%) |
May 04, 2005 | 20.62 | 20.83 | 20.46 | 20.80 | 5,357,040 | +0.23(+1.12%) |
May 03, 2005 | 20.62 | 20.84 | 20.44 | 20.57 | 5,058,537 | -0.05(-0.24%) |
May 02, 2005 | 20.76 | 20.82 | 20.50 | 20.62 | 4,132,129 | -0.11(-0.53%) |
Apr 29, 2005 | 20.64 | 20.82 | 20.12 | 20.73 | 6,538,786 | +0.20(+0.97%) |
Apr 28, 2005 | 20.57 | 21.00 | 20.39 | 20.53 | 6,743,225 | -0.15(-0.73%) |
Apr 27, 2005 | 20.43 | 20.94 | 20.29 | 20.68 | 6,796,186 | +0.08(+0.39%) |
Apr 26, 2005 | 19.70 | 21.19 | 19.60 | 20.60 | 21,496,048 | +1.35(+7.01%) |
Apr 25, 2005 | 19.26 | 19.34 | 19.07 | 19.25 | 6,741,956 | +0.24(+1.26%) |
Apr 22, 2005 | 19.07 | 19.35 | 18.95 | 19.01 | 10,553,408 | -0.51(-2.61%) |
Apr 21, 2005 | 19.24 | 19.62 | 19.00 | 19.52 | 6,798,241 | +0.54(+2.85%) |
Apr 20, 2005 | 18.93 | 19.19 | 18.79 | 18.98 | 11,466,148 | +0.25(+1.33%) |
Apr 19, 2005 | 18.65 | 18.81 | 18.39 | 18.73 | 6,614,011 | +0.34(+1.85%) |
Apr 18, 2005 | 18.30 | 18.75 | 18.21 | 18.39 | 5,674,252 | +0.11(+0.60%) |
Apr 15, 2005 | 18.85 | 18.93 | 18.21 | 18.28 | 8,460,547 | -0.72(-3.79%) |
Apr 14, 2005 | 19.27 | 19.52 | 18.89 | 19.00 | 5,992,696 | -0.21(-1.09%) |
Apr 13, 2005 | 19.29 | 19.50 | 19.13 | 19.21 | 5,329,153 | -0.27(-1.39%) |
Apr 12, 2005 | 19.57 | 19.65 | 18.84 | 19.48 | 10,493,697 | -0.14(-0.71%) |
Apr 11, 2005 | 20.14 | 20.22 | 19.57 | 19.62 | 5,766,139 | -0.49(-2.44%) |
Apr 08, 2005 | 20.08 | 20.29 | 20.00 | 20.11 | 4,183,103 | +0.01(+0.05%) |
Apr 07, 2005 | 19.64 | 20.14 | 19.60 | 20.10 | 3,630,601 | +0.42(+2.13%) |
Apr 06, 2005 | 20.00 | 20.08 | 19.64 | 19.68 | 4,168,884 | +0.14(+0.72%) |
Apr 05, 2005 | 19.50 | 19.78 | 19.42 | 19.54 | 4,395,535 | +0.10(+0.51%) |
Apr 04, 2005 | 19.39 | 19.51 | 19.15 | 19.44 | 5,691,792 | +0.09(+0.47%) |
Apr 01, 2005 | 19.88 | 19.96 | 19.23 | 19.35 | 6,929,999 | -0.43(-2.17%) |
Mar 31, 2005 | 19.76 | 19.81 | 19.52 | 19.78 | 4,496,731 | -0.03(-0.15%) |
Mar 30, 2005 | 19.38 | 19.87 | 19.24 | 19.81 | 4,990,036 | +0.56(+2.91%) |
Mar 29, 2005 | 19.31 | 19.54 | 19.12 | 19.25 | 6,082,662 | -0.05(-0.26%) |
Mar 28, 2005 | 19.39 | 19.65 | 19.27 | 19.30 | 3,822,904 | +0.00(+0.00%) |
Mar 24, 2005 | 19.33 | 19.50 | 19.25 | 19.30 | 3,656,507 | +0.01(+0.05%) |
Mar 23, 2005 | 19.21 | 19.56 | 19.16 | 19.29 | 4,100,840 | +0.12(+0.63%) |
Mar 22, 2005 | 19.44 | 19.64 | 19.10 | 19.17 | 4,826,803 | -0.16(-0.83%) |
Mar 21, 2005 | 19.29 | 19.58 | 19.08 | 19.33 | 5,130,216 | +0.03(+0.16%) |
Mar 18, 2005 | 19.75 | 19.85 | 19.11 | 19.30 | 12,815,889 | -0.58(-2.92%) |
Mar 17, 2005 | 19.87 | 20.13 | 19.80 | 19.88 | 4,193,604 | +0.05(+0.25%) |
Mar 16, 2005 | 20.04 | 20.31 | 19.75 | 19.83 | 6,592,007 | -0.29(-1.44%) |
Mar 15, 2005 | 20.63 | 20.67 | 20.05 | 20.12 | 6,051,433 | -0.42(-2.04%) |
Mar 14, 2005 | 20.43 | 20.57 | 20.21 | 20.54 | 5,735,952 | +0.24(+1.18%) |
Mar 11, 2005 | 20.62 | 21.04 | 20.17 | 20.30 | 11,874,304 | -0.34(-1.65%) |
Mar 10, 2005 | 20.69 | 20.81 | 20.04 | 20.64 | 21,673,376 | +0.27(+1.33%) |
Mar 09, 2005 | 21.05 | 21.15 | 20.30 | 20.37 | 12,051,242 | -0.46(-2.21%) |
Mar 08, 2005 | 21.00 | 21.43 | 20.74 | 20.83 | 7,544,279 | -0.39(-1.84%) |
Mar 07, 2005 | 20.57 | 21.37 | 20.35 | 21.22 | 11,197,383 | +0.78(+3.82%) |
Mar 04, 2005 | 20.72 | 20.84 | 20.25 | 20.44 | 9,210,000 | +0.03(+0.15%) |
Mar 03, 2005 | 21.09 | 21.13 | 20.32 | 20.41 | 8,800,799 | -0.65(-3.09%) |
Mar 02, 2005 | 21.10 | 21.55 | 20.92 | 21.06 | 8,643,670 | -0.31(-1.45%) |