Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.76 | 23.30 | 22.74 | 23.23 | 3,097,289 | +0.56(+2.46%) |
May 27, 2005 | 22.67 | 22.75 | 22.50 | 22.67 | 1,112,054 | +0.04(+0.16%) |
May 26, 2005 | 22.67 | 22.89 | 22.54 | 22.63 | 1,197,210 | -0.01(-0.06%) |
May 25, 2005 | 22.72 | 22.72 | 22.28 | 22.65 | 1,185,201 | +0.05(+0.20%) |
May 24, 2005 | 22.66 | 22.68 | 22.50 | 22.60 | 941,305 | -0.03(-0.14%) |
May 23, 2005 | 22.89 | 22.89 | 22.58 | 22.63 | 1,062,052 | -0.26(-1.12%) |
May 20, 2005 | 22.89 | 22.90 | 22.61 | 22.89 | 1,055,283 | +0.01(+0.04%) |
May 19, 2005 | 22.76 | 22.95 | 22.62 | 22.88 | 887,809 | +0.11(+0.50%) |
May 18, 2005 | 22.76 | 23.01 | 22.70 | 22.77 | 1,426,696 | +0.12(+0.53%) |
May 17, 2005 | 22.32 | 22.73 | 22.19 | 22.65 | 1,321,670 | +0.28(+1.27%) |
May 16, 2005 | 21.69 | 22.43 | 21.69 | 22.36 | 1,594,825 | +0.69(+3.19%) |
May 13, 2005 | 22.63 | 22.63 | 21.10 | 21.67 | 2,944,444 | -0.96(-4.23%) |
May 12, 2005 | 22.51 | 22.88 | 22.47 | 22.63 | 1,999,208 | +0.20(+0.88%) |
May 11, 2005 | 22.37 | 22.48 | 22.24 | 22.43 | 1,364,248 | +0.11(+0.47%) |
May 10, 2005 | 22.48 | 22.59 | 22.21 | 22.33 | 2,682,643 | -0.20(-0.89%) |
May 09, 2005 | 22.56 | 22.62 | 22.40 | 22.53 | 2,492,460 | -0.03(-0.14%) |
May 06, 2005 | 22.72 | 22.85 | 22.44 | 22.56 | 1,761,207 | -0.16(-0.71%) |
May 05, 2005 | 22.90 | 22.94 | 22.62 | 22.72 | 1,534,124 | -0.28(-1.23%) |
May 04, 2005 | 22.78 | 23.07 | 22.69 | 23.00 | 2,500,976 | +0.29(+1.27%) |
May 03, 2005 | 23.13 | 23.13 | 22.62 | 22.72 | 1,977,373 | -0.39(-1.70%) |
May 02, 2005 | 23.36 | 23.36 | 23.05 | 23.11 | 1,709,240 | -0.36(-1.54%) |
Apr 29, 2005 | 22.94 | 23.49 | 22.87 | 23.47 | 2,521,937 | +0.54(+2.34%) |
Apr 28, 2005 | 22.91 | 22.98 | 22.59 | 22.94 | 3,406,908 | +0.10(+0.44%) |
Apr 27, 2005 | 22.91 | 23.03 | 22.58 | 22.83 | 3,024,578 | -0.14(-0.62%) |
Apr 26, 2005 | 23.59 | 23.62 | 22.72 | 22.98 | 3,854,088 | -0.57(-2.43%) |
Apr 25, 2005 | 23.01 | 23.64 | 23.01 | 23.55 | 2,937,238 | +0.58(+2.53%) |
Apr 22, 2005 | 22.68 | 22.97 | 22.40 | 22.97 | 2,245,070 | +0.28(+1.23%) |
Apr 21, 2005 | 22.92 | 23.06 | 22.33 | 22.69 | 2,515,387 | +0.13(+0.59%) |
Apr 20, 2005 | 23.29 | 23.31 | 22.53 | 22.56 | 2,503,378 | -0.70(-3.01%) |
Apr 19, 2005 | 23.02 | 23.34 | 23.01 | 23.26 | 2,123,449 | +0.24(+1.05%) |
Apr 18, 2005 | 23.17 | 23.22 | 22.50 | 23.01 | 2,915,403 | -0.16(-0.67%) |
Apr 15, 2005 | 23.55 | 23.58 | 23.16 | 23.17 | 2,075,849 | -0.38(-1.59%) |
Apr 14, 2005 | 23.71 | 23.81 | 23.54 | 23.54 | 2,724,129 | -0.16(-0.70%) |
Apr 13, 2005 | 23.51 | 23.85 | 23.19 | 23.71 | 4,150,170 | +0.33(+1.39%) |
Apr 12, 2005 | 23.59 | 23.59 | 23.32 | 23.38 | 2,064,713 | -0.26(-1.08%) |
Apr 11, 2005 | 23.33 | 23.70 | 23.29 | 23.64 | 1,776,710 | +0.31(+1.33%) |
Apr 08, 2005 | 23.38 | 23.61 | 23.21 | 23.33 | 2,147,031 | -0.04(-0.16%) |
Apr 07, 2005 | 23.16 | 23.56 | 23.14 | 23.37 | 2,092,225 | +0.33(+1.41%) |
Apr 06, 2005 | 22.90 | 23.10 | 22.83 | 23.04 | 3,284,632 | +0.18(+0.78%) |
Apr 05, 2005 | 22.85 | 23.01 | 22.68 | 22.86 | 2,262,101 | +0.01(+0.06%) |
Apr 04, 2005 | 22.89 | 22.95 | 22.55 | 22.85 | 2,611,461 | +0.05(+0.20%) |
Apr 01, 2005 | 22.94 | 23.20 | 22.78 | 22.80 | 2,221,925 | -0.14(-0.62%) |
Mar 31, 2005 | 22.77 | 23.06 | 22.65 | 22.94 | 1,886,322 | +0.27(+1.19%) |
Mar 30, 2005 | 22.71 | 22.76 | 22.40 | 22.67 | 3,384,200 | -0.03(-0.12%) |
Mar 29, 2005 | 22.33 | 22.91 | 22.30 | 22.70 | 7,733,505 | +1.36(+6.37%) |
Mar 28, 2005 | 21.13 | 21.37 | 21.08 | 21.34 | 1,884,138 | +0.22(+1.02%) |
Mar 24, 2005 | 20.88 | 21.32 | 20.88 | 21.13 | 2,510,802 | +0.31(+1.47%) |
Mar 23, 2005 | 20.59 | 20.92 | 20.52 | 20.82 | 1,938,726 | +0.08(+0.40%) |
Mar 22, 2005 | 20.61 | 20.86 | 20.60 | 20.74 | 2,695,307 | +0.14(+0.69%) |
Mar 21, 2005 | 20.79 | 20.93 | 20.59 | 20.60 | 1,993,968 | -0.19(-0.93%) |
Mar 18, 2005 | 20.72 | 20.89 | 20.60 | 20.79 | 3,478,527 | +0.06(+0.31%) |
Mar 17, 2005 | 20.53 | 20.81 | 20.50 | 20.72 | 2,411,452 | +0.20(+0.96%) |
Mar 16, 2005 | 20.41 | 20.59 | 20.34 | 20.53 | 1,973,006 | +0.12(+0.61%) |
Mar 15, 2005 | 20.60 | 20.64 | 20.38 | 20.40 | 1,572,335 | -0.12(-0.58%) |
Mar 14, 2005 | 20.52 | 20.70 | 20.43 | 20.52 | 1,457,920 | -0.03(-0.13%) |
Mar 11, 2005 | 20.54 | 20.93 | 20.47 | 20.55 | 2,693,997 | +0.28(+1.40%) |
Mar 10, 2005 | 19.90 | 20.30 | 19.90 | 20.27 | 1,727,145 | +0.37(+1.84%) |
Mar 09, 2005 | 19.93 | 20.02 | 19.44 | 19.90 | 1,751,382 | -0.05(-0.23%) |
Mar 08, 2005 | 20.15 | 20.15 | 19.90 | 19.95 | 1,191,315 | -0.21(-1.02%) |
Mar 07, 2005 | 20.01 | 20.18 | 19.96 | 20.15 | 1,391,323 | +0.21(+1.06%) |
Mar 04, 2005 | 20.14 | 20.15 | 19.88 | 19.94 | 1,866,889 | -0.19(-0.93%) |
Mar 03, 2005 | 20.15 | 20.20 | 20.08 | 20.13 | 1,374,510 | -0.02(-0.11%) |
Mar 02, 2005 | 19.95 | 20.15 | 19.85 | 20.15 | 1,628,014 | +0.14(+0.69%) |