Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.68 | 23.78 | 23.54 | 23.62 | 1,219,662 | -0.04(-0.15%) |
May 27, 2005 | 23.50 | 23.71 | 23.45 | 23.66 | 1,437,102 | +0.13(+0.57%) |
May 26, 2005 | 23.46 | 23.59 | 23.38 | 23.52 | 1,183,303 | +0.10(+0.42%) |
May 25, 2005 | 23.47 | 23.50 | 23.28 | 23.42 | 1,514,525 | -0.14(-0.60%) |
May 24, 2005 | 23.64 | 23.64 | 23.46 | 23.57 | 1,614,904 | -0.11(-0.47%) |
May 23, 2005 | 23.83 | 23.85 | 23.68 | 23.68 | 1,353,690 | -0.09(-0.38%) |
May 20, 2005 | 24.06 | 24.06 | 23.66 | 23.77 | 1,514,810 | -0.28(-1.17%) |
May 19, 2005 | 24.08 | 24.09 | 23.71 | 24.05 | 1,554,733 | -0.04(-0.15%) |
May 18, 2005 | 23.82 | 24.11 | 23.80 | 24.08 | 2,171,409 | +0.36(+1.51%) |
May 17, 2005 | 23.57 | 23.85 | 23.36 | 23.73 | 1,640,284 | +0.14(+0.59%) |
May 16, 2005 | 23.16 | 23.66 | 23.13 | 23.59 | 1,857,296 | +0.53(+2.31%) |
May 13, 2005 | 23.32 | 23.34 | 22.94 | 23.05 | 1,316,333 | -0.11(-0.48%) |
May 12, 2005 | 23.50 | 23.61 | 23.14 | 23.17 | 1,106,450 | -0.34(-1.46%) |
May 11, 2005 | 23.41 | 23.59 | 23.26 | 23.51 | 1,168,902 | +0.19(+0.81%) |
May 10, 2005 | 23.45 | 23.65 | 23.28 | 23.32 | 1,672,365 | -0.32(-1.36%) |
May 09, 2005 | 23.39 | 23.64 | 23.36 | 23.64 | 1,541,473 | +0.25(+1.08%) |
May 06, 2005 | 23.07 | 23.59 | 23.07 | 23.39 | 2,090,706 | -0.41(-1.74%) |
May 05, 2005 | 24.06 | 24.18 | 23.57 | 23.80 | 1,556,302 | -0.32(-1.34%) |
May 04, 2005 | 23.57 | 24.16 | 23.51 | 24.13 | 1,624,742 | +0.55(+2.35%) |
May 03, 2005 | 23.57 | 23.79 | 23.44 | 23.57 | 1,395,895 | -0.06(-0.27%) |
May 02, 2005 | 23.50 | 23.67 | 23.28 | 23.64 | 1,271,277 | +0.15(+0.63%) |
Apr 29, 2005 | 23.18 | 23.49 | 23.01 | 23.49 | 2,022,836 | +0.44(+1.92%) |
Apr 28, 2005 | 23.09 | 23.27 | 22.91 | 23.05 | 1,216,810 | -0.27(-1.17%) |
Apr 27, 2005 | 22.86 | 23.36 | 22.83 | 23.32 | 1,325,744 | +0.36(+1.59%) |
Apr 26, 2005 | 23.04 | 23.22 | 22.95 | 22.95 | 1,289,100 | -0.14(-0.61%) |
Apr 25, 2005 | 22.83 | 23.12 | 22.77 | 23.10 | 1,264,433 | +0.32(+1.39%) |
Apr 22, 2005 | 22.72 | 22.89 | 22.63 | 22.78 | 1,517,519 | +0.06(+0.28%) |
Apr 21, 2005 | 22.54 | 22.78 | 22.28 | 22.72 | 1,831,061 | +0.30(+1.35%) |
Apr 20, 2005 | 22.62 | 22.65 | 22.34 | 22.41 | 1,887,382 | -0.24(-1.05%) |
Apr 19, 2005 | 22.61 | 22.74 | 22.53 | 22.65 | 1,759,626 | +0.02(+0.09%) |
Apr 18, 2005 | 22.83 | 22.93 | 22.48 | 22.63 | 1,539,192 | -0.23(-1.01%) |
Apr 15, 2005 | 22.78 | 23.14 | 22.58 | 22.86 | 3,819,107 | +0.71(+3.20%) |
Apr 14, 2005 | 22.44 | 22.44 | 21.95 | 22.16 | 1,768,324 | -0.27(-1.22%) |
Apr 13, 2005 | 22.97 | 22.98 | 22.43 | 22.43 | 1,599,790 | -0.61(-2.65%) |
Apr 12, 2005 | 22.58 | 23.14 | 22.48 | 23.04 | 1,286,961 | +0.41(+1.80%) |
Apr 11, 2005 | 22.79 | 22.83 | 22.63 | 22.63 | 1,018,618 | -0.20(-0.89%) |
Apr 08, 2005 | 22.93 | 22.99 | 22.81 | 22.84 | 783,498 | -0.13(-0.55%) |
Apr 07, 2005 | 22.95 | 23.10 | 22.77 | 22.96 | 949,750 | +0.01(+0.03%) |
Apr 06, 2005 | 22.79 | 23.02 | 22.79 | 22.95 | 928,791 | +0.22(+0.96%) |
Apr 05, 2005 | 22.76 | 22.90 | 22.62 | 22.74 | 764,391 | +0.08(+0.37%) |
Apr 04, 2005 | 22.60 | 22.73 | 22.39 | 22.65 | 1,349,841 | -0.02(-0.09%) |
Apr 01, 2005 | 22.85 | 23.03 | 22.46 | 22.67 | 1,399,317 | -0.05(-0.22%) |
Mar 31, 2005 | 22.81 | 22.93 | 22.67 | 22.72 | 1,831,631 | -0.13(-0.55%) |
Mar 30, 2005 | 22.55 | 22.86 | 22.48 | 22.85 | 1,691,899 | +0.30(+1.34%) |
Mar 29, 2005 | 22.49 | 22.72 | 22.45 | 22.55 | 1,191,715 | -0.04(-0.19%) |
Mar 28, 2005 | 22.50 | 22.81 | 22.48 | 22.59 | 1,060,253 | +0.07(+0.31%) |
Mar 24, 2005 | 22.62 | 22.91 | 22.52 | 22.52 | 2,042,228 | -0.20(-0.86%) |
Mar 23, 2005 | 22.63 | 22.83 | 22.57 | 22.72 | 1,815,947 | +0.10(+0.43%) |
Mar 22, 2005 | 22.91 | 23.05 | 22.62 | 22.62 | 2,499,494 | -0.36(-1.56%) |
Mar 21, 2005 | 23.00 | 23.07 | 22.88 | 22.98 | 1,677,926 | -0.08(-0.33%) |
Mar 18, 2005 | 23.39 | 23.42 | 22.93 | 23.05 | 3,170,351 | -0.26(-1.11%) |
Mar 17, 2005 | 23.11 | 23.39 | 22.89 | 23.31 | 1,406,161 | +0.24(+1.03%) |
Mar 16, 2005 | 23.28 | 23.37 | 23.03 | 23.07 | 1,450,932 | -0.28(-1.20%) |
Mar 15, 2005 | 23.62 | 23.69 | 23.32 | 23.35 | 1,210,964 | -0.22(-0.92%) |
Mar 14, 2005 | 23.33 | 23.58 | 23.33 | 23.57 | 1,641,710 | +0.36(+1.57%) |
Mar 11, 2005 | 23.59 | 23.64 | 23.11 | 23.21 | 1,787,145 | -0.32(-1.37%) |
Mar 10, 2005 | 23.42 | 23.67 | 23.38 | 23.53 | 1,377,502 | +0.15(+0.66%) |
Mar 09, 2005 | 23.60 | 23.61 | 23.26 | 23.38 | 1,880,680 | -0.31(-1.30%) |
Mar 08, 2005 | 23.71 | 23.83 | 23.61 | 23.68 | 2,452,156 | -0.11(-0.47%) |
Mar 07, 2005 | 23.71 | 23.87 | 23.66 | 23.80 | 2,166,418 | +0.16(+0.68%) |
Mar 04, 2005 | 23.35 | 23.75 | 23.29 | 23.64 | 2,012,570 | +0.41(+1.78%) |
Mar 03, 2005 | 22.95 | 23.45 | 22.88 | 23.22 | 2,299,734 | +0.29(+1.28%) |
Mar 02, 2005 | 22.93 | 23.18 | 22.72 | 22.93 | 1,428,262 | -0.09(-0.40%) |