Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.99 | 22.07 | 21.86 | 21.94 | 2,653,079 | -0.14(-0.62%) |
May 27, 2005 | 22.01 | 22.13 | 22.00 | 22.08 | 2,218,735 | +0.07(+0.31%) |
May 26, 2005 | 21.91 | 22.10 | 21.87 | 22.01 | 2,893,300 | +0.14(+0.63%) |
May 25, 2005 | 21.89 | 21.98 | 21.13 | 21.87 | 3,267,490 | -0.09(-0.42%) |
May 24, 2005 | 22.04 | 22.04 | 21.78 | 21.97 | 2,704,039 | -0.07(-0.31%) |
May 23, 2005 | 22.10 | 22.16 | 22.00 | 22.03 | 4,222,467 | -0.07(-0.31%) |
May 20, 2005 | 22.23 | 22.27 | 22.00 | 22.10 | 3,379,392 | -0.18(-0.82%) |
May 19, 2005 | 22.29 | 22.39 | 22.10 | 22.29 | 2,070,583 | +0.00(+0.00%) |
May 18, 2005 | 22.08 | 22.41 | 22.08 | 22.29 | 2,734,904 | +0.33(+1.49%) |
May 17, 2005 | 21.75 | 22.03 | 21.68 | 21.96 | 3,541,729 | +0.21(+0.95%) |
May 16, 2005 | 21.24 | 21.96 | 21.23 | 21.75 | 5,153,015 | +0.55(+2.59%) |
May 13, 2005 | 21.20 | 21.39 | 21.01 | 21.20 | 4,586,280 | +0.15(+0.72%) |
May 12, 2005 | 21.79 | 21.79 | 21.01 | 21.05 | 3,870,605 | -0.31(-1.46%) |
May 11, 2005 | 21.32 | 21.45 | 21.16 | 21.36 | 3,195,384 | +0.11(+0.54%) |
May 10, 2005 | 21.37 | 21.46 | 21.10 | 21.25 | 2,952,535 | -0.11(-0.50%) |
May 09, 2005 | 21.22 | 21.43 | 21.17 | 21.36 | 2,453,835 | +0.04(+0.18%) |
May 06, 2005 | 21.70 | 21.71 | 21.18 | 21.32 | 4,010,746 | -0.42(-1.93%) |
May 05, 2005 | 21.78 | 21.97 | 21.55 | 21.74 | 3,158,214 | -0.02(-0.10%) |
May 04, 2005 | 21.36 | 21.80 | 21.25 | 21.76 | 3,543,699 | +0.49(+2.33%) |
May 03, 2005 | 21.34 | 21.51 | 21.17 | 21.27 | 2,991,937 | -0.08(-0.36%) |
May 02, 2005 | 21.39 | 21.52 | 21.09 | 21.34 | 2,782,055 | +0.07(+0.32%) |
Apr 29, 2005 | 20.82 | 21.32 | 20.61 | 21.27 | 3,734,274 | +0.53(+2.53%) |
Apr 28, 2005 | 20.86 | 21.12 | 20.71 | 20.75 | 2,385,012 | -0.33(-1.55%) |
Apr 27, 2005 | 20.75 | 21.20 | 20.50 | 21.07 | 5,102,842 | +0.33(+1.58%) |
Apr 26, 2005 | 20.76 | 20.98 | 20.69 | 20.75 | 3,240,827 | -0.11(-0.51%) |
Apr 25, 2005 | 20.86 | 20.99 | 20.74 | 20.85 | 2,900,130 | +0.09(+0.44%) |
Apr 22, 2005 | 20.76 | 20.99 | 20.66 | 20.76 | 6,338,888 | -0.32(-1.52%) |
Apr 21, 2005 | 21.09 | 21.15 | 20.63 | 21.08 | 5,866,588 | +0.14(+0.69%) |
Apr 20, 2005 | 21.64 | 21.64 | 20.75 | 20.94 | 9,315,722 | -0.85(-3.91%) |
Apr 19, 2005 | 21.89 | 22.27 | 21.69 | 21.79 | 5,423,313 | +0.37(+1.74%) |
Apr 18, 2005 | 21.43 | 21.61 | 21.40 | 21.42 | 5,679,559 | +0.02(+0.11%) |
Apr 15, 2005 | 21.62 | 21.70 | 21.23 | 21.39 | 3,475,139 | -0.32(-1.47%) |
Apr 14, 2005 | 21.97 | 22.05 | 21.69 | 21.71 | 2,871,104 | -0.32(-1.45%) |
Apr 13, 2005 | 22.31 | 22.53 | 21.94 | 22.03 | 3,623,291 | -0.43(-1.93%) |
Apr 12, 2005 | 22.35 | 22.54 | 22.08 | 22.47 | 3,737,557 | +0.07(+0.31%) |
Apr 11, 2005 | 22.25 | 22.48 | 22.13 | 22.40 | 2,843,391 | +0.11(+0.51%) |
Apr 08, 2005 | 22.50 | 22.52 | 22.23 | 22.29 | 1,977,331 | -0.15(-0.68%) |
Apr 07, 2005 | 22.35 | 22.61 | 22.31 | 22.44 | 2,082,272 | +0.17(+0.75%) |
Apr 06, 2005 | 22.16 | 22.57 | 22.12 | 22.27 | 2,469,727 | +0.22(+1.00%) |
Apr 05, 2005 | 22.05 | 22.24 | 21.97 | 22.05 | 1,787,938 | +0.00(+0.00%) |
Apr 04, 2005 | 21.97 | 22.18 | 21.82 | 22.05 | 3,248,445 | +0.05(+0.24%) |
Apr 01, 2005 | 22.35 | 22.50 | 21.89 | 22.00 | 2,912,476 | -0.12(-0.55%) |
Mar 31, 2005 | 22.12 | 22.38 | 22.09 | 22.12 | 4,396,887 | +0.02(+0.07%) |
Mar 30, 2005 | 21.84 | 22.18 | 21.83 | 22.10 | 4,098,613 | +0.22(+1.01%) |
Mar 29, 2005 | 22.04 | 22.04 | 21.73 | 21.88 | 6,285,564 | -0.17(-0.76%) |
Mar 28, 2005 | 22.12 | 22.32 | 22.05 | 22.05 | 2,201,004 | -0.03(-0.14%) |
Mar 24, 2005 | 22.41 | 22.52 | 22.07 | 22.08 | 3,445,850 | -0.21(-0.96%) |
Mar 23, 2005 | 22.31 | 22.55 | 22.12 | 22.29 | 3,067,589 | -0.09(-0.41%) |
Mar 22, 2005 | 22.73 | 22.76 | 22.33 | 22.38 | 4,579,450 | -0.40(-1.77%) |
Mar 21, 2005 | 23.03 | 23.10 | 22.61 | 22.79 | 4,083,640 | -0.35(-1.51%) |
Mar 18, 2005 | 22.79 | 23.21 | 22.67 | 23.14 | 6,231,583 | +0.36(+1.57%) |
Mar 17, 2005 | 22.84 | 22.92 | 22.64 | 22.78 | 3,030,420 | -0.14(-0.63%) |
Mar 16, 2005 | 22.88 | 22.95 | 22.73 | 22.93 | 2,972,499 | -0.08(-0.36%) |
Mar 15, 2005 | 23.53 | 23.60 | 22.99 | 23.01 | 2,043,002 | -0.37(-1.56%) |
Mar 14, 2005 | 23.07 | 23.37 | 22.99 | 23.37 | 2,026,847 | +0.38(+1.66%) |
Mar 11, 2005 | 23.34 | 23.40 | 22.92 | 22.99 | 2,560,352 | -0.34(-1.47%) |
Mar 10, 2005 | 23.13 | 23.41 | 23.13 | 23.34 | 1,970,764 | +0.20(+0.86%) |
Mar 09, 2005 | 23.36 | 23.44 | 23.12 | 23.14 | 2,526,598 | -0.40(-1.68%) |
Mar 08, 2005 | 23.72 | 23.79 | 23.41 | 23.53 | 2,759,070 | -0.19(-0.80%) |
Mar 07, 2005 | 23.83 | 23.87 | 23.69 | 23.72 | 2,412,200 | -0.04(-0.16%) |
Mar 04, 2005 | 23.48 | 24.11 | 23.35 | 23.76 | 3,684,890 | +0.61(+2.63%) |
Mar 03, 2005 | 23.24 | 23.36 | 23.03 | 23.15 | 2,433,477 | -0.05(-0.20%) |
Mar 02, 2005 | 23.11 | 23.34 | 22.98 | 23.20 | 2,742,390 | +0.02(+0.07%) |