Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.04 | 23.16 | 22.96 | 23.03 | 3,520,206 | +0.00(+0.00%) |
May 27, 2005 | 22.93 | 23.05 | 22.86 | 23.03 | 2,744,949 | +0.16(+0.68%) |
May 26, 2005 | 22.91 | 22.92 | 22.78 | 22.87 | 1,976,809 | +0.11(+0.48%) |
May 25, 2005 | 22.91 | 22.91 | 22.64 | 22.76 | 3,625,241 | -0.15(-0.66%) |
May 24, 2005 | 23.05 | 23.06 | 22.74 | 22.91 | 1,543,974 | -0.04(-0.18%) |
May 23, 2005 | 22.93 | 22.97 | 22.77 | 22.96 | 2,633,758 | +0.02(+0.09%) |
May 20, 2005 | 22.95 | 22.98 | 22.84 | 22.93 | 1,779,821 | +0.06(+0.27%) |
May 19, 2005 | 22.95 | 23.03 | 22.80 | 22.87 | 1,696,909 | -0.03(-0.11%) |
May 18, 2005 | 22.95 | 23.03 | 22.78 | 22.90 | 2,545,845 | +0.02(+0.09%) |
May 17, 2005 | 22.60 | 22.93 | 22.54 | 22.88 | 2,945,593 | +0.14(+0.59%) |
May 16, 2005 | 22.76 | 22.79 | 22.42 | 22.74 | 3,091,987 | +0.02(+0.07%) |
May 13, 2005 | 23.10 | 23.11 | 22.37 | 22.73 | 3,712,578 | -0.28(-1.20%) |
May 12, 2005 | 22.87 | 23.08 | 22.81 | 23.00 | 4,524,963 | +0.03(+0.14%) |
May 11, 2005 | 22.65 | 23.00 | 22.48 | 22.97 | 1,944,876 | +0.38(+1.68%) |
May 10, 2005 | 22.53 | 22.62 | 22.44 | 22.59 | 1,842,919 | -0.05(-0.23%) |
May 09, 2005 | 22.48 | 22.72 | 22.01 | 22.64 | 3,155,855 | +0.42(+1.89%) |
May 06, 2005 | 22.45 | 22.51 | 22.20 | 22.22 | 1,902,554 | -0.22(-1.00%) |
May 05, 2005 | 22.26 | 22.51 | 22.23 | 22.45 | 1,596,299 | +0.18(+0.82%) |
May 04, 2005 | 22.60 | 22.68 | 22.20 | 22.26 | 2,779,576 | -0.46(-2.01%) |
May 03, 2005 | 22.50 | 22.84 | 22.39 | 22.72 | 3,103,914 | +0.22(+0.97%) |
May 02, 2005 | 22.69 | 22.81 | 22.31 | 22.50 | 3,369,195 | -0.12(-0.53%) |
Apr 29, 2005 | 22.27 | 22.70 | 22.19 | 22.62 | 1,819,065 | +0.35(+1.59%) |
Apr 28, 2005 | 22.17 | 22.58 | 22.05 | 22.27 | 2,669,347 | -0.02(-0.07%) |
Apr 27, 2005 | 22.12 | 22.40 | 21.70 | 22.29 | 2,227,085 | +0.18(+0.82%) |
Apr 26, 2005 | 22.09 | 22.24 | 22.03 | 22.10 | 1,794,057 | -0.11(-0.51%) |
Apr 25, 2005 | 22.06 | 22.24 | 22.04 | 22.22 | 2,065,108 | +0.19(+0.85%) |
Apr 22, 2005 | 21.82 | 22.03 | 21.72 | 22.03 | 2,239,204 | +0.21(+0.98%) |
Apr 21, 2005 | 21.51 | 21.88 | 21.42 | 21.82 | 2,910,773 | +0.43(+1.99%) |
Apr 20, 2005 | 21.42 | 21.64 | 21.29 | 21.39 | 1,374,494 | -0.19(-0.87%) |
Apr 19, 2005 | 21.59 | 21.71 | 21.41 | 21.58 | 1,707,682 | -0.04(-0.17%) |
Apr 18, 2005 | 21.36 | 21.69 | 21.18 | 21.61 | 1,680,557 | +0.18(+0.85%) |
Apr 15, 2005 | 21.96 | 22.00 | 21.31 | 21.43 | 1,880,047 | -0.40(-1.83%) |
Apr 14, 2005 | 21.93 | 22.02 | 21.80 | 21.83 | 1,988,352 | -0.13(-0.59%) |
Apr 13, 2005 | 22.21 | 22.21 | 21.89 | 21.96 | 1,601,300 | -0.24(-1.08%) |
Apr 12, 2005 | 21.83 | 22.22 | 21.73 | 22.20 | 2,825,745 | +0.37(+1.69%) |
Apr 11, 2005 | 21.70 | 21.91 | 21.60 | 21.83 | 2,043,562 | +0.21(+0.96%) |
Apr 08, 2005 | 21.86 | 21.86 | 21.56 | 21.62 | 1,406,235 | -0.16(-0.72%) |
Apr 07, 2005 | 21.72 | 21.80 | 21.59 | 21.78 | 1,827,722 | +0.15(+0.70%) |
Apr 06, 2005 | 21.94 | 21.96 | 21.62 | 21.63 | 1,828,683 | -0.23(-1.05%) |
Apr 05, 2005 | 21.82 | 21.98 | 21.74 | 21.86 | 1,785,400 | +0.05(+0.24%) |
Apr 04, 2005 | 21.76 | 21.89 | 21.57 | 21.81 | 2,096,272 | -0.01(-0.05%) |
Apr 01, 2005 | 21.98 | 22.12 | 21.65 | 21.82 | 3,187,404 | +0.01(+0.05%) |
Mar 31, 2005 | 21.49 | 21.84 | 21.41 | 21.81 | 2,963,675 | +0.41(+1.89%) |
Mar 30, 2005 | 21.21 | 21.53 | 21.20 | 21.40 | 2,026,441 | +0.24(+1.13%) |
Mar 29, 2005 | 21.26 | 21.54 | 21.04 | 21.16 | 2,475,629 | -0.08(-0.37%) |
Mar 28, 2005 | 21.34 | 21.39 | 21.23 | 21.24 | 1,234,063 | +0.03(+0.12%) |
Mar 24, 2005 | 21.12 | 21.34 | 21.05 | 21.21 | 1,988,159 | +0.17(+0.82%) |
Mar 23, 2005 | 21.15 | 21.21 | 20.69 | 21.04 | 2,334,043 | -0.11(-0.52%) |
Mar 22, 2005 | 21.54 | 21.61 | 21.08 | 21.15 | 2,888,651 | -0.27(-1.24%) |
Mar 21, 2005 | 21.52 | 21.60 | 21.32 | 21.42 | 1,425,857 | -0.08(-0.36%) |
Mar 18, 2005 | 21.71 | 21.93 | 21.38 | 21.49 | 3,366,694 | -0.17(-0.79%) |
Mar 17, 2005 | 21.74 | 21.80 | 21.54 | 21.67 | 1,215,980 | +0.03(+0.12%) |
Mar 16, 2005 | 21.75 | 21.86 | 21.49 | 21.64 | 3,997,480 | -0.10(-0.48%) |
Mar 15, 2005 | 21.88 | 22.02 | 21.58 | 21.74 | 2,091,078 | -0.10(-0.45%) |
Mar 14, 2005 | 21.16 | 21.84 | 21.16 | 21.84 | 2,465,433 | +0.74(+3.52%) |
Mar 11, 2005 | 21.41 | 21.52 | 21.10 | 21.10 | 1,499,151 | -0.31(-1.43%) |
Mar 10, 2005 | 21.15 | 21.41 | 20.89 | 21.41 | 2,192,843 | +0.34(+1.63%) |
Mar 09, 2005 | 21.60 | 21.60 | 21.04 | 21.06 | 2,139,556 | -0.55(-2.55%) |
Mar 08, 2005 | 21.75 | 21.75 | 21.47 | 21.61 | 1,655,549 | -0.10(-0.46%) |
Mar 07, 2005 | 21.67 | 21.88 | 21.61 | 21.71 | 2,631,450 | +0.16(+0.72%) |
Mar 04, 2005 | 21.72 | 21.81 | 21.55 | 21.56 | 2,683,775 | +0.10(+0.46%) |
Mar 03, 2005 | 21.54 | 21.60 | 21.40 | 21.46 | 1,685,367 | +0.02(+0.10%) |
Mar 02, 2005 | 21.62 | 21.75 | 21.34 | 21.44 | 1,968,153 | -0.18(-0.82%) |