Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.76 | 23.31 | 22.75 | 23.23 | 3,096,473 | +0.56(+2.46%) |
May 27, 2005 | 22.68 | 22.76 | 22.50 | 22.68 | 1,111,761 | +0.04(+0.16%) |
May 26, 2005 | 22.68 | 22.89 | 22.54 | 22.64 | 1,196,895 | -0.01(-0.06%) |
May 25, 2005 | 22.72 | 22.72 | 22.29 | 22.65 | 1,184,889 | +0.05(+0.20%) |
May 24, 2005 | 22.67 | 22.69 | 22.51 | 22.61 | 941,057 | -0.03(-0.14%) |
May 23, 2005 | 22.90 | 22.90 | 22.59 | 22.64 | 1,061,772 | -0.26(-1.12%) |
May 20, 2005 | 22.90 | 22.91 | 22.61 | 22.90 | 1,055,005 | +0.01(+0.04%) |
May 19, 2005 | 22.77 | 22.96 | 22.63 | 22.89 | 887,575 | +0.11(+0.50%) |
May 18, 2005 | 22.77 | 23.02 | 22.71 | 22.77 | 1,426,320 | +0.12(+0.53%) |
May 17, 2005 | 22.32 | 22.74 | 22.20 | 22.65 | 1,321,322 | +0.28(+1.27%) |
May 16, 2005 | 21.69 | 22.43 | 21.69 | 22.37 | 1,594,405 | +0.69(+3.19%) |
May 13, 2005 | 22.63 | 22.64 | 21.10 | 21.68 | 2,943,669 | -0.96(-4.23%) |
May 12, 2005 | 22.52 | 22.88 | 22.48 | 22.63 | 1,998,682 | +0.20(+0.88%) |
May 11, 2005 | 22.38 | 22.48 | 22.25 | 22.44 | 1,363,889 | +0.11(+0.47%) |
May 10, 2005 | 22.48 | 22.60 | 22.21 | 22.33 | 2,681,937 | -0.20(-0.89%) |
May 09, 2005 | 22.57 | 22.62 | 22.40 | 22.53 | 2,491,804 | -0.03(-0.14%) |
May 06, 2005 | 22.72 | 22.86 | 22.45 | 22.57 | 1,760,744 | -0.16(-0.71%) |
May 05, 2005 | 22.91 | 22.94 | 22.62 | 22.73 | 1,533,720 | -0.28(-1.23%) |
May 04, 2005 | 22.79 | 23.08 | 22.70 | 23.01 | 2,500,318 | +0.29(+1.27%) |
May 03, 2005 | 23.14 | 23.14 | 22.63 | 22.72 | 1,976,853 | -0.39(-1.70%) |
May 02, 2005 | 23.36 | 23.36 | 23.05 | 23.12 | 1,708,790 | -0.36(-1.54%) |
Apr 29, 2005 | 22.94 | 23.49 | 22.87 | 23.48 | 2,521,274 | +0.54(+2.34%) |
Apr 28, 2005 | 22.92 | 22.99 | 22.59 | 22.94 | 3,406,012 | +0.10(+0.44%) |
Apr 27, 2005 | 22.92 | 23.04 | 22.58 | 22.84 | 3,023,782 | -0.14(-0.62%) |
Apr 26, 2005 | 23.59 | 23.62 | 22.72 | 22.98 | 3,853,074 | -0.57(-2.43%) |
Apr 25, 2005 | 23.02 | 23.64 | 23.02 | 23.56 | 2,936,465 | +0.58(+2.53%) |
Apr 22, 2005 | 22.69 | 22.97 | 22.41 | 22.97 | 2,244,479 | +0.28(+1.23%) |
Apr 21, 2005 | 22.93 | 23.07 | 22.34 | 22.69 | 2,514,725 | +0.13(+0.59%) |
Apr 20, 2005 | 23.29 | 23.32 | 22.54 | 22.56 | 2,502,719 | -0.70(-3.01%) |
Apr 19, 2005 | 23.02 | 23.35 | 23.02 | 23.26 | 2,122,891 | +0.24(+1.05%) |
Apr 18, 2005 | 23.18 | 23.22 | 22.50 | 23.02 | 2,914,636 | -0.16(-0.67%) |
Apr 15, 2005 | 23.56 | 23.59 | 23.17 | 23.18 | 2,075,303 | -0.38(-1.59%) |
Apr 14, 2005 | 23.72 | 23.82 | 23.55 | 23.55 | 2,723,412 | -0.16(-0.70%) |
Apr 13, 2005 | 23.52 | 23.86 | 23.19 | 23.72 | 4,149,078 | +0.33(+1.39%) |
Apr 12, 2005 | 23.60 | 23.60 | 23.33 | 23.39 | 2,064,170 | -0.26(-1.08%) |
Apr 11, 2005 | 23.34 | 23.71 | 23.29 | 23.65 | 1,776,243 | +0.31(+1.33%) |
Apr 08, 2005 | 23.39 | 23.62 | 23.21 | 23.34 | 2,146,466 | -0.04(-0.16%) |
Apr 07, 2005 | 23.16 | 23.56 | 23.15 | 23.37 | 2,091,675 | +0.33(+1.41%) |
Apr 06, 2005 | 22.91 | 23.10 | 22.84 | 23.05 | 3,283,768 | +0.18(+0.78%) |
Apr 05, 2005 | 22.85 | 23.02 | 22.69 | 22.87 | 2,261,506 | +0.01(+0.06%) |
Apr 04, 2005 | 22.90 | 22.96 | 22.56 | 22.85 | 2,610,773 | +0.05(+0.20%) |
Apr 01, 2005 | 22.95 | 23.20 | 22.79 | 22.81 | 2,221,340 | -0.14(-0.62%) |
Mar 31, 2005 | 22.77 | 23.07 | 22.65 | 22.95 | 1,885,825 | +0.27(+1.19%) |
Mar 30, 2005 | 22.71 | 22.77 | 22.40 | 22.68 | 3,383,309 | -0.03(-0.12%) |
Mar 29, 2005 | 22.34 | 22.91 | 22.31 | 22.71 | 7,731,470 | +1.36(+6.37%) |
Mar 28, 2005 | 21.13 | 21.38 | 21.08 | 21.35 | 1,883,642 | +0.22(+1.02%) |
Mar 24, 2005 | 20.88 | 21.33 | 20.88 | 21.13 | 2,510,141 | +0.31(+1.47%) |
Mar 23, 2005 | 20.59 | 20.92 | 20.52 | 20.83 | 1,938,215 | +0.08(+0.40%) |
Mar 22, 2005 | 20.61 | 20.86 | 20.61 | 20.74 | 2,694,598 | +0.14(+0.69%) |
Mar 21, 2005 | 20.79 | 20.94 | 20.60 | 20.60 | 1,993,443 | -0.19(-0.93%) |
Mar 18, 2005 | 20.73 | 20.90 | 20.60 | 20.79 | 3,477,612 | +0.06(+0.31%) |
Mar 17, 2005 | 20.53 | 20.82 | 20.50 | 20.73 | 2,410,818 | +0.20(+0.96%) |
Mar 16, 2005 | 20.41 | 20.59 | 20.34 | 20.53 | 1,972,487 | +0.12(+0.61%) |
Mar 15, 2005 | 20.61 | 20.64 | 20.38 | 20.41 | 1,571,921 | -0.12(-0.58%) |
Mar 14, 2005 | 20.53 | 20.71 | 20.43 | 20.53 | 1,457,536 | -0.03(-0.13%) |
Mar 11, 2005 | 20.55 | 20.94 | 20.48 | 20.55 | 2,693,288 | +0.28(+1.40%) |
Mar 10, 2005 | 19.90 | 20.31 | 19.90 | 20.27 | 1,726,690 | +0.37(+1.84%) |
Mar 09, 2005 | 19.93 | 20.03 | 19.44 | 19.90 | 1,750,921 | -0.05(-0.23%) |
Mar 08, 2005 | 20.16 | 20.16 | 19.90 | 19.95 | 1,191,001 | -0.21(-1.02%) |
Mar 07, 2005 | 20.02 | 20.18 | 19.96 | 20.16 | 1,390,957 | +0.21(+1.06%) |
Mar 04, 2005 | 20.15 | 20.16 | 19.89 | 19.95 | 1,866,397 | -0.19(-0.93%) |
Mar 03, 2005 | 20.16 | 20.20 | 20.08 | 20.13 | 1,374,149 | -0.02(-0.11%) |
Mar 02, 2005 | 19.96 | 20.16 | 19.86 | 20.16 | 1,627,586 | +0.14(+0.69%) |