Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.39 | 23.49 | 23.25 | 23.33 | 1,234,979 | -0.03(-0.15%) |
May 27, 2005 | 23.20 | 23.41 | 23.16 | 23.36 | 1,455,150 | +0.13(+0.57%) |
May 26, 2005 | 23.17 | 23.30 | 23.09 | 23.23 | 1,198,164 | +0.10(+0.42%) |
May 25, 2005 | 23.18 | 23.20 | 23.00 | 23.13 | 1,533,546 | -0.14(-0.60%) |
May 24, 2005 | 23.34 | 23.34 | 23.17 | 23.27 | 1,635,185 | -0.11(-0.47%) |
May 23, 2005 | 23.54 | 23.56 | 23.38 | 23.38 | 1,370,691 | -0.09(-0.38%) |
May 20, 2005 | 23.76 | 23.76 | 23.37 | 23.47 | 1,533,834 | -0.28(-1.17%) |
May 19, 2005 | 23.79 | 23.79 | 23.41 | 23.75 | 1,574,259 | -0.03(-0.15%) |
May 18, 2005 | 23.52 | 23.81 | 23.50 | 23.79 | 2,198,679 | +0.35(+1.51%) |
May 17, 2005 | 23.27 | 23.55 | 23.07 | 23.43 | 1,660,884 | +0.14(+0.59%) |
May 16, 2005 | 22.87 | 23.37 | 22.84 | 23.29 | 1,880,622 | +0.53(+2.31%) |
May 13, 2005 | 23.03 | 23.05 | 22.66 | 22.77 | 1,332,865 | -0.11(-0.48%) |
May 12, 2005 | 23.21 | 23.31 | 22.86 | 22.88 | 1,120,346 | -0.34(-1.46%) |
May 11, 2005 | 23.12 | 23.29 | 22.98 | 23.22 | 1,183,582 | +0.19(+0.81%) |
May 10, 2005 | 23.16 | 23.36 | 22.99 | 23.03 | 1,693,368 | -0.32(-1.36%) |
May 09, 2005 | 23.10 | 23.35 | 23.07 | 23.35 | 1,560,832 | +0.25(+1.08%) |
May 06, 2005 | 22.79 | 23.29 | 22.79 | 23.10 | 2,116,963 | -0.41(-1.74%) |
May 05, 2005 | 23.76 | 23.88 | 23.28 | 23.51 | 1,575,847 | -0.32(-1.34%) |
May 04, 2005 | 23.27 | 23.86 | 23.22 | 23.83 | 1,645,147 | +0.55(+2.35%) |
May 03, 2005 | 23.28 | 23.49 | 23.15 | 23.28 | 1,413,426 | -0.06(-0.27%) |
May 02, 2005 | 23.20 | 23.38 | 22.99 | 23.34 | 1,287,243 | +0.15(+0.63%) |
Apr 29, 2005 | 22.89 | 23.20 | 22.73 | 23.20 | 2,048,241 | +0.44(+1.92%) |
Apr 28, 2005 | 22.80 | 22.98 | 22.63 | 22.76 | 1,232,092 | -0.27(-1.17%) |
Apr 27, 2005 | 22.58 | 23.07 | 22.55 | 23.03 | 1,342,394 | +0.36(+1.59%) |
Apr 26, 2005 | 22.75 | 22.93 | 22.67 | 22.67 | 1,305,290 | -0.14(-0.61%) |
Apr 25, 2005 | 22.55 | 22.83 | 22.49 | 22.81 | 1,280,313 | +0.31(+1.39%) |
Apr 22, 2005 | 22.43 | 22.61 | 22.34 | 22.50 | 1,536,577 | +0.06(+0.28%) |
Apr 21, 2005 | 22.26 | 22.50 | 22.01 | 22.43 | 1,854,057 | +0.30(+1.35%) |
Apr 20, 2005 | 22.34 | 22.37 | 22.06 | 22.14 | 1,911,085 | -0.24(-1.05%) |
Apr 19, 2005 | 22.33 | 22.46 | 22.25 | 22.37 | 1,781,725 | +0.02(+0.09%) |
Apr 18, 2005 | 22.55 | 22.64 | 22.20 | 22.35 | 1,558,522 | -0.23(-1.01%) |
Apr 15, 2005 | 22.50 | 22.86 | 22.30 | 22.58 | 3,867,071 | +0.70(+3.20%) |
Apr 14, 2005 | 22.16 | 22.16 | 21.68 | 21.88 | 1,790,532 | -0.27(-1.22%) |
Apr 13, 2005 | 22.68 | 22.69 | 22.15 | 22.15 | 1,619,882 | -0.60(-2.65%) |
Apr 12, 2005 | 22.30 | 22.85 | 22.21 | 22.75 | 1,303,124 | +0.40(+1.80%) |
Apr 11, 2005 | 22.50 | 22.55 | 22.35 | 22.35 | 1,031,411 | -0.20(-0.89%) |
Apr 08, 2005 | 22.65 | 22.70 | 22.52 | 22.55 | 793,337 | -0.12(-0.55%) |
Apr 07, 2005 | 22.67 | 22.82 | 22.49 | 22.68 | 961,678 | +0.01(+0.03%) |
Apr 06, 2005 | 22.51 | 22.73 | 22.50 | 22.67 | 940,455 | +0.21(+0.96%) |
Apr 05, 2005 | 22.48 | 22.61 | 22.34 | 22.46 | 773,991 | +0.08(+0.37%) |
Apr 04, 2005 | 22.32 | 22.45 | 22.12 | 22.37 | 1,366,793 | -0.02(-0.09%) |
Apr 01, 2005 | 22.57 | 22.75 | 22.18 | 22.39 | 1,416,891 | -0.05(-0.22%) |
Mar 31, 2005 | 22.52 | 22.65 | 22.39 | 22.44 | 1,854,635 | -0.12(-0.55%) |
Mar 30, 2005 | 22.27 | 22.57 | 22.21 | 22.57 | 1,713,147 | +0.30(+1.34%) |
Mar 29, 2005 | 22.21 | 22.44 | 22.17 | 22.27 | 1,206,682 | -0.04(-0.19%) |
Mar 28, 2005 | 22.22 | 22.52 | 22.21 | 22.31 | 1,073,568 | +0.07(+0.31%) |
Mar 24, 2005 | 22.34 | 22.63 | 22.24 | 22.24 | 2,067,876 | -0.19(-0.86%) |
Mar 23, 2005 | 22.34 | 22.55 | 22.29 | 22.43 | 1,838,753 | +0.10(+0.43%) |
Mar 22, 2005 | 22.62 | 22.77 | 22.34 | 22.34 | 2,530,885 | -0.35(-1.56%) |
Mar 21, 2005 | 22.72 | 22.79 | 22.60 | 22.69 | 1,698,999 | -0.08(-0.33%) |
Mar 18, 2005 | 23.10 | 23.13 | 22.65 | 22.77 | 3,210,167 | -0.26(-1.11%) |
Mar 17, 2005 | 22.82 | 23.10 | 22.61 | 23.02 | 1,423,821 | +0.24(+1.03%) |
Mar 16, 2005 | 23.00 | 23.08 | 22.74 | 22.79 | 1,469,155 | -0.28(-1.20%) |
Mar 15, 2005 | 23.33 | 23.40 | 23.03 | 23.07 | 1,226,172 | -0.21(-0.92%) |
Mar 14, 2005 | 23.04 | 23.29 | 23.04 | 23.28 | 1,662,328 | +0.36(+1.57%) |
Mar 11, 2005 | 23.29 | 23.34 | 22.82 | 22.92 | 1,809,590 | -0.32(-1.37%) |
Mar 10, 2005 | 23.13 | 23.38 | 23.09 | 23.24 | 1,394,802 | +0.15(+0.66%) |
Mar 09, 2005 | 23.31 | 23.31 | 22.97 | 23.09 | 1,904,299 | -0.30(-1.30%) |
Mar 08, 2005 | 23.42 | 23.54 | 23.32 | 23.39 | 2,482,952 | -0.11(-0.47%) |
Mar 07, 2005 | 23.41 | 23.57 | 23.37 | 23.50 | 2,193,626 | +0.16(+0.68%) |
Mar 04, 2005 | 23.07 | 23.46 | 23.00 | 23.34 | 2,037,846 | +0.41(+1.78%) |
Mar 03, 2005 | 22.67 | 23.16 | 22.59 | 22.93 | 2,328,616 | +0.29(+1.28%) |
Mar 02, 2005 | 22.65 | 22.89 | 22.44 | 22.64 | 1,446,199 | -0.09(-0.40%) |