Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.51 | 22.67 | 22.20 | 22.20 | 3,668,689 | -0.36(-1.58%) |
May 27, 2005 | 22.53 | 22.64 | 22.45 | 22.56 | 3,004,002 | -0.01(-0.05%) |
May 26, 2005 | 22.57 | 22.68 | 22.45 | 22.57 | 1,364,959 | +0.01(+0.03%) |
May 25, 2005 | 22.72 | 22.75 | 22.48 | 22.57 | 1,723,784 | -0.15(-0.67%) |
May 24, 2005 | 22.69 | 22.78 | 22.47 | 22.72 | 1,843,944 | +0.09(+0.40%) |
May 23, 2005 | 22.56 | 22.66 | 22.45 | 22.63 | 1,832,855 | +0.12(+0.54%) |
May 20, 2005 | 22.60 | 22.60 | 22.39 | 22.51 | 1,124,804 | -0.01(-0.05%) |
May 19, 2005 | 22.46 | 22.54 | 22.27 | 22.52 | 1,659,401 | +0.19(+0.87%) |
May 18, 2005 | 22.51 | 22.56 | 22.26 | 22.32 | 2,356,859 | +0.01(+0.03%) |
May 17, 2005 | 21.93 | 22.36 | 21.85 | 22.32 | 2,591,055 | +0.40(+1.85%) |
May 16, 2005 | 21.69 | 21.96 | 21.51 | 21.91 | 4,072,533 | +0.14(+0.67%) |
May 13, 2005 | 22.31 | 22.36 | 21.24 | 21.77 | 3,790,835 | -0.50(-2.23%) |
May 12, 2005 | 23.17 | 23.17 | 22.19 | 22.26 | 2,706,912 | -0.44(-1.94%) |
May 11, 2005 | 22.51 | 22.81 | 22.43 | 22.71 | 2,329,384 | +0.18(+0.80%) |
May 10, 2005 | 22.92 | 22.92 | 22.39 | 22.52 | 3,024,029 | -0.31(-1.38%) |
May 09, 2005 | 22.72 | 22.94 | 22.21 | 22.84 | 3,841,647 | +0.79(+3.59%) |
May 06, 2005 | 21.99 | 22.10 | 21.76 | 22.05 | 2,328,226 | +0.09(+0.41%) |
May 05, 2005 | 21.99 | 22.22 | 21.88 | 21.96 | 2,538,920 | -0.19(-0.85%) |
May 04, 2005 | 21.85 | 22.33 | 21.76 | 22.14 | 3,227,109 | +0.29(+1.33%) |
May 03, 2005 | 22.26 | 22.34 | 21.80 | 21.85 | 3,521,717 | -0.30(-1.36%) |
May 02, 2005 | 22.00 | 22.32 | 21.93 | 22.16 | 2,311,344 | +0.22(+1.02%) |
Apr 29, 2005 | 21.68 | 21.96 | 21.59 | 21.93 | 1,799,753 | +0.26(+1.20%) |
Apr 28, 2005 | 21.78 | 21.85 | 21.45 | 21.67 | 2,057,286 | -0.13(-0.58%) |
Apr 27, 2005 | 21.55 | 21.86 | 21.45 | 21.80 | 1,611,899 | +0.16(+0.75%) |
Apr 26, 2005 | 21.88 | 21.95 | 21.64 | 21.64 | 1,708,888 | -0.24(-1.10%) |
Apr 25, 2005 | 21.98 | 22.24 | 21.71 | 21.88 | 2,806,549 | +0.05(+0.22%) |
Apr 22, 2005 | 21.65 | 21.99 | 21.62 | 21.83 | 1,777,740 | +0.18(+0.84%) |
Apr 21, 2005 | 21.57 | 21.71 | 21.29 | 21.65 | 1,656,256 | +0.22(+1.01%) |
Apr 20, 2005 | 21.60 | 21.75 | 21.42 | 21.43 | 2,520,879 | -0.16(-0.76%) |
Apr 19, 2005 | 21.24 | 21.65 | 21.24 | 21.59 | 1,369,593 | +0.37(+1.74%) |
Apr 18, 2005 | 21.26 | 21.46 | 20.99 | 21.23 | 3,315,822 | -0.13(-0.62%) |
Apr 15, 2005 | 21.66 | 21.70 | 21.33 | 21.36 | 3,301,920 | -0.21(-0.95%) |
Apr 14, 2005 | 21.75 | 21.83 | 21.55 | 21.56 | 1,889,956 | -0.22(-1.00%) |
Apr 13, 2005 | 21.93 | 21.97 | 21.69 | 21.78 | 1,678,269 | -0.13(-0.58%) |
Apr 12, 2005 | 21.75 | 22.00 | 21.58 | 21.91 | 3,060,937 | +0.09(+0.42%) |
Apr 11, 2005 | 21.53 | 21.91 | 21.52 | 21.82 | 2,356,528 | +0.28(+1.29%) |
Apr 08, 2005 | 21.80 | 21.81 | 21.54 | 21.54 | 1,634,243 | -0.19(-0.86%) |
Apr 07, 2005 | 21.69 | 21.81 | 21.58 | 21.73 | 1,406,005 | +0.08(+0.36%) |
Apr 06, 2005 | 21.87 | 21.88 | 21.64 | 21.65 | 1,965,428 | -0.09(-0.42%) |
Apr 05, 2005 | 21.53 | 21.80 | 21.42 | 21.74 | 4,273,297 | +0.21(+0.98%) |
Apr 04, 2005 | 21.27 | 21.55 | 21.25 | 21.53 | 3,813,179 | +0.35(+1.65%) |
Apr 01, 2005 | 21.15 | 21.36 | 20.97 | 21.18 | 2,913,799 | +0.20(+0.95%) |
Mar 31, 2005 | 20.58 | 21.00 | 20.54 | 20.98 | 3,180,601 | +0.30(+1.43%) |
Mar 30, 2005 | 20.46 | 20.68 | 20.39 | 20.68 | 2,951,370 | +0.33(+1.63%) |
Mar 29, 2005 | 20.65 | 20.69 | 20.32 | 20.35 | 3,575,838 | -0.39(-1.86%) |
Mar 28, 2005 | 20.91 | 21.05 | 20.74 | 20.74 | 2,311,840 | -0.17(-0.81%) |
Mar 24, 2005 | 20.66 | 21.00 | 20.63 | 20.91 | 1,789,491 | +0.28(+1.38%) |
Mar 23, 2005 | 20.54 | 20.72 | 20.00 | 20.62 | 4,201,796 | +0.03(+0.15%) |
Mar 22, 2005 | 21.00 | 21.03 | 20.49 | 20.59 | 2,880,201 | -0.40(-1.93%) |
Mar 21, 2005 | 20.68 | 21.07 | 20.62 | 21.00 | 3,971,738 | +0.31(+1.52%) |
Mar 18, 2005 | 20.48 | 20.68 | 20.42 | 20.68 | 4,907,034 | +0.24(+1.15%) |
Mar 17, 2005 | 20.38 | 20.64 | 20.18 | 20.45 | 3,928,540 | +0.16(+0.77%) |
Mar 16, 2005 | 20.24 | 20.43 | 19.96 | 20.29 | 4,117,055 | +0.02(+0.09%) |
Mar 15, 2005 | 20.63 | 20.74 | 20.27 | 20.27 | 3,766,506 | -0.18(-0.89%) |
Mar 14, 2005 | 20.29 | 20.63 | 20.18 | 20.45 | 3,650,483 | +0.17(+0.83%) |
Mar 11, 2005 | 20.54 | 21.12 | 20.25 | 20.28 | 3,267,328 | -0.20(-0.97%) |
Mar 10, 2005 | 20.18 | 20.50 | 19.99 | 20.48 | 3,575,011 | +0.35(+1.74%) |
Mar 09, 2005 | 20.08 | 20.29 | 19.90 | 20.13 | 2,902,048 | -0.02(-0.09%) |
Mar 08, 2005 | 20.40 | 20.40 | 20.10 | 20.15 | 2,408,498 | -0.21(-1.04%) |
Mar 07, 2005 | 20.04 | 20.51 | 20.02 | 20.36 | 5,957,359 | +0.43(+2.15%) |
Mar 04, 2005 | 19.64 | 20.05 | 19.60 | 19.93 | 3,947,077 | +0.41(+2.10%) |
Mar 03, 2005 | 19.58 | 19.79 | 19.42 | 19.52 | 2,238,354 | -0.02(-0.12%) |
Mar 02, 2005 | 19.58 | 19.80 | 19.39 | 19.55 | 1,996,875 | -0.10(-0.52%) |