Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.32 | 20.40 | 20.13 | 20.30 | 2,652,226 | -0.15(-0.71%) |
May 27, 2005 | 20.44 | 20.46 | 20.33 | 20.44 | 1,745,206 | +0.07(+0.32%) |
May 26, 2005 | 20.24 | 20.41 | 20.24 | 20.38 | 1,678,979 | +0.15(+0.76%) |
May 25, 2005 | 20.31 | 20.42 | 20.09 | 20.22 | 4,460,369 | -0.21(-1.03%) |
May 24, 2005 | 20.45 | 20.51 | 20.36 | 20.44 | 2,759,450 | -0.07(-0.32%) |
May 23, 2005 | 20.30 | 20.58 | 20.27 | 20.50 | 2,656,476 | +0.16(+0.79%) |
May 20, 2005 | 20.43 | 20.43 | 20.23 | 20.34 | 5,259,341 | -0.13(-0.64%) |
May 19, 2005 | 20.58 | 20.62 | 20.35 | 20.47 | 3,066,040 | -0.10(-0.50%) |
May 18, 2005 | 20.27 | 20.65 | 20.13 | 20.57 | 6,376,147 | +0.51(+2.54%) |
May 17, 2005 | 19.74 | 20.12 | 19.70 | 20.06 | 3,234,007 | +0.28(+1.40%) |
May 16, 2005 | 19.50 | 19.81 | 19.50 | 19.79 | 2,705,838 | +0.09(+0.44%) |
May 13, 2005 | 20.13 | 21.01 | 19.47 | 19.70 | 6,328,979 | -0.39(-1.96%) |
May 12, 2005 | 20.64 | 20.69 | 20.03 | 20.09 | 4,333,674 | -0.56(-2.72%) |
May 11, 2005 | 20.64 | 20.72 | 20.42 | 20.65 | 3,773,420 | +0.02(+0.11%) |
May 10, 2005 | 20.79 | 20.84 | 20.58 | 20.63 | 1,576,691 | -0.31(-1.50%) |
May 09, 2005 | 20.90 | 21.01 | 20.79 | 20.95 | 1,267,496 | -0.03(-0.14%) |
May 06, 2005 | 20.94 | 21.12 | 20.92 | 20.98 | 1,460,829 | +0.05(+0.24%) |
May 05, 2005 | 20.97 | 21.14 | 20.78 | 20.92 | 4,255,244 | -0.12(-0.59%) |
May 04, 2005 | 20.82 | 21.05 | 20.73 | 21.05 | 1,739,585 | +0.32(+1.55%) |
May 03, 2005 | 20.56 | 20.83 | 20.52 | 20.73 | 2,372,510 | +0.13(+0.64%) |
May 02, 2005 | 20.44 | 20.63 | 20.43 | 20.60 | 3,926,166 | +0.17(+0.82%) |
Apr 29, 2005 | 20.08 | 20.54 | 20.03 | 20.43 | 5,205,043 | +0.50(+2.49%) |
Apr 28, 2005 | 20.20 | 20.27 | 19.87 | 19.93 | 7,980,262 | -0.16(-0.80%) |
Apr 27, 2005 | 19.98 | 20.18 | 19.83 | 20.09 | 8,212,261 | -0.20(-0.97%) |
Apr 26, 2005 | 20.56 | 20.70 | 20.28 | 20.29 | 2,719,138 | -0.39(-1.90%) |
Apr 25, 2005 | 20.49 | 20.73 | 20.49 | 20.68 | 1,311,098 | +0.20(+1.00%) |
Apr 22, 2005 | 20.75 | 20.75 | 20.27 | 20.48 | 2,045,901 | -0.20(-0.95%) |
Apr 21, 2005 | 20.52 | 20.69 | 20.29 | 20.68 | 2,988,159 | +0.38(+1.87%) |
Apr 20, 2005 | 20.93 | 20.93 | 20.25 | 20.30 | 3,290,636 | -0.34(-1.66%) |
Apr 19, 2005 | 20.76 | 21.08 | 20.46 | 20.64 | 2,364,146 | +0.25(+1.22%) |
Apr 18, 2005 | 20.17 | 20.46 | 20.07 | 20.39 | 5,964,938 | +0.32(+1.60%) |
Apr 15, 2005 | 20.40 | 20.60 | 20.03 | 20.07 | 4,342,998 | -0.51(-2.48%) |
Apr 14, 2005 | 21.15 | 21.17 | 20.46 | 20.58 | 10,786,743 | -0.59(-2.79%) |
Apr 13, 2005 | 21.77 | 21.77 | 21.11 | 21.17 | 3,909,164 | -0.61(-2.78%) |
Apr 12, 2005 | 21.75 | 21.85 | 21.43 | 21.78 | 2,036,165 | -0.02(-0.10%) |
Apr 11, 2005 | 21.95 | 21.95 | 21.70 | 21.80 | 379,398 | -0.07(-0.33%) |
Apr 08, 2005 | 22.20 | 22.23 | 21.86 | 21.87 | 1,291,628 | -0.32(-1.45%) |
Apr 07, 2005 | 22.05 | 22.20 | 22.00 | 22.19 | 1,879,168 | +0.24(+1.10%) |
Apr 06, 2005 | 21.92 | 22.05 | 21.92 | 21.95 | 1,404,063 | +0.11(+0.50%) |
Apr 05, 2005 | 21.73 | 21.90 | 21.71 | 21.84 | 625,521 | +0.04(+0.20%) |
Apr 04, 2005 | 21.81 | 21.81 | 21.64 | 21.80 | 1,149,302 | -0.13(-0.60%) |
Apr 01, 2005 | 21.89 | 22.26 | 21.85 | 21.93 | 2,685,271 | -0.07(-0.30%) |
Mar 31, 2005 | 21.95 | 22.08 | 21.88 | 22.00 | 2,089,092 | +0.18(+0.84%) |
Mar 30, 2005 | 21.52 | 21.81 | 21.52 | 21.81 | 2,857,488 | +0.36(+1.70%) |
Mar 29, 2005 | 21.89 | 22.13 | 21.44 | 21.45 | 3,095,795 | -0.49(-2.23%) |
Mar 28, 2005 | 22.17 | 22.17 | 21.94 | 21.94 | 1,595,339 | -0.12(-0.56%) |
Mar 24, 2005 | 22.24 | 22.27 | 22.05 | 22.06 | 2,297,508 | +0.00(+0.00%) |
Mar 23, 2005 | 22.27 | 22.32 | 22.04 | 22.06 | 2,906,164 | -0.22(-0.98%) |
Mar 22, 2005 | 22.43 | 22.67 | 22.26 | 22.28 | 1,900,695 | -0.07(-0.33%) |
Mar 21, 2005 | 22.61 | 22.61 | 22.27 | 22.35 | 1,754,256 | -0.13(-0.58%) |
Mar 18, 2005 | 22.56 | 22.58 | 22.35 | 22.48 | 3,291,733 | -0.08(-0.36%) |
Mar 17, 2005 | 22.35 | 22.63 | 22.30 | 22.56 | 3,531,822 | +0.26(+1.18%) |
Mar 16, 2005 | 22.61 | 22.70 | 22.27 | 22.30 | 6,738,269 | -0.49(-2.14%) |
Mar 15, 2005 | 23.05 | 23.05 | 22.78 | 22.79 | 1,618,374 | -0.11(-0.48%) |
Mar 14, 2005 | 22.83 | 22.97 | 22.71 | 22.90 | 1,724,090 | -0.01(-0.03%) |
Mar 11, 2005 | 22.72 | 23.09 | 22.72 | 22.91 | 4,243,452 | +0.14(+0.61%) |
Mar 10, 2005 | 23.14 | 23.16 | 22.61 | 22.77 | 5,032,689 | -0.29(-1.26%) |
Mar 09, 2005 | 23.12 | 23.28 | 23.03 | 23.06 | 3,192,050 | +0.05(+0.22%) |
Mar 08, 2005 | 23.07 | 23.13 | 22.97 | 23.01 | 1,197,155 | -0.06(-0.25%) |
Mar 07, 2005 | 23.34 | 23.34 | 23.07 | 23.07 | 1,612,478 | -0.26(-1.09%) |
Mar 04, 2005 | 22.79 | 23.33 | 22.75 | 23.32 | 1,755,353 | +0.71(+3.13%) |
Mar 03, 2005 | 22.62 | 22.77 | 22.51 | 22.62 | 644,031 | -0.02(-0.10%) |
Mar 02, 2005 | 22.65 | 22.73 | 22.46 | 22.64 | 1,113,652 | -0.07(-0.29%) |