Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.78 | 21.00 | 20.61 | 20.79 | 1,912,900 | +0.01(+0.05%) |
May 27, 2005 | 20.88 | 20.88 | 20.68 | 20.78 | 680,400 | -0.08(-0.38%) |
May 26, 2005 | 20.76 | 20.91 | 20.73 | 20.86 | 1,495,800 | +0.18(+0.87%) |
May 25, 2005 | 20.75 | 20.81 | 20.56 | 20.68 | 1,907,900 | -0.09(-0.46%) |
May 24, 2005 | 21.02 | 21.07 | 20.69 | 20.77 | 1,192,700 | -0.24(-1.14%) |
May 23, 2005 | 21.07 | 21.14 | 20.91 | 21.02 | 1,359,700 | -0.02(-0.12%) |
May 20, 2005 | 21.08 | 21.27 | 21.00 | 21.04 | 1,371,400 | +0.02(+0.10%) |
May 19, 2005 | 21.12 | 21.12 | 20.80 | 21.02 | 965,300 | -0.00(-0.02%) |
May 18, 2005 | 20.98 | 21.15 | 20.93 | 21.02 | 1,515,000 | +0.33(+1.62%) |
May 17, 2005 | 20.32 | 20.75 | 20.17 | 20.69 | 1,248,800 | +0.36(+1.75%) |
May 16, 2005 | 20.00 | 20.40 | 20.00 | 20.34 | 1,588,000 | +0.39(+1.96%) |
May 13, 2005 | 20.25 | 20.47 | 19.73 | 19.95 | 1,727,600 | -0.23(-1.12%) |
May 12, 2005 | 20.81 | 20.87 | 20.00 | 20.17 | 1,764,500 | -0.65(-3.12%) |
May 11, 2005 | 20.57 | 20.86 | 20.43 | 20.82 | 1,714,200 | +0.37(+1.78%) |
May 10, 2005 | 20.83 | 20.83 | 20.34 | 20.45 | 1,217,400 | -0.41(-1.94%) |
May 09, 2005 | 20.76 | 20.89 | 20.59 | 20.86 | 1,059,700 | +0.18(+0.89%) |
May 06, 2005 | 20.80 | 20.80 | 20.52 | 20.68 | 775,300 | -0.00(-0.02%) |
May 05, 2005 | 20.79 | 20.90 | 20.51 | 20.68 | 917,000 | -0.05(-0.24%) |
May 04, 2005 | 20.57 | 20.75 | 20.39 | 20.73 | 1,690,700 | +0.34(+1.69%) |
May 03, 2005 | 20.59 | 20.66 | 20.26 | 20.39 | 1,578,000 | -0.21(-1.02%) |
May 02, 2005 | 20.12 | 20.60 | 20.07 | 20.59 | 2,398,900 | +0.53(+2.64%) |
Apr 29, 2005 | 19.96 | 20.18 | 19.62 | 20.07 | 1,567,600 | +0.15(+0.75%) |
Apr 28, 2005 | 19.68 | 20.20 | 19.68 | 19.91 | 2,651,200 | +0.24(+1.22%) |
Apr 27, 2005 | 19.61 | 19.73 | 19.20 | 19.68 | 1,383,200 | +0.02(+0.08%) |
Apr 26, 2005 | 20.14 | 20.14 | 19.65 | 19.66 | 1,064,600 | -0.47(-2.33%) |
Apr 25, 2005 | 19.90 | 20.16 | 19.78 | 20.13 | 753,100 | +0.33(+1.69%) |
Apr 22, 2005 | 20.11 | 20.14 | 19.62 | 19.80 | 956,700 | -0.28(-1.39%) |
Apr 21, 2005 | 19.85 | 20.15 | 19.75 | 20.07 | 1,216,800 | +0.57(+2.95%) |
Apr 20, 2005 | 19.73 | 19.82 | 19.45 | 19.50 | 889,900 | -0.28(-1.42%) |
Apr 19, 2005 | 19.48 | 19.86 | 19.45 | 19.78 | 1,243,800 | +0.39(+2.04%) |
Apr 18, 2005 | 19.20 | 19.48 | 19.00 | 19.39 | 1,190,500 | +0.28(+1.44%) |
Apr 15, 2005 | 19.41 | 19.82 | 19.05 | 19.11 | 1,853,400 | -0.46(-2.38%) |
Apr 14, 2005 | 20.32 | 20.32 | 19.27 | 19.57 | 3,834,400 | -0.75(-3.69%) |
Apr 13, 2005 | 21.03 | 21.03 | 20.29 | 20.32 | 1,949,700 | -0.70(-3.33%) |
Apr 12, 2005 | 21.03 | 21.11 | 20.48 | 21.02 | 1,746,200 | -0.09(-0.43%) |
Apr 11, 2005 | 20.88 | 21.18 | 20.71 | 21.11 | 951,700 | +0.34(+1.66%) |
Apr 08, 2005 | 21.32 | 21.36 | 20.68 | 20.77 | 2,266,800 | -0.59(-2.74%) |
Apr 07, 2005 | 21.17 | 21.39 | 21.11 | 21.36 | 646,400 | +0.16(+0.78%) |
Apr 06, 2005 | 21.16 | 21.35 | 21.05 | 21.19 | 720,700 | +0.01(+0.02%) |
Apr 05, 2005 | 21.23 | 21.35 | 21.03 | 21.18 | 983,900 | -0.05(-0.26%) |
Apr 04, 2005 | 20.91 | 21.30 | 20.91 | 21.24 | 1,414,200 | +0.33(+1.60%) |
Apr 01, 2005 | 20.95 | 21.23 | 20.77 | 20.91 | 1,481,100 | +0.08(+0.38%) |
Mar 31, 2005 | 20.81 | 20.93 | 20.58 | 20.82 | 1,135,800 | +0.02(+0.07%) |
Mar 30, 2005 | 20.51 | 20.85 | 20.51 | 20.81 | 1,751,900 | +0.24(+1.17%) |
Mar 29, 2005 | 21.15 | 21.20 | 20.52 | 20.57 | 2,673,500 | -0.57(-2.72%) |
Mar 28, 2005 | 21.45 | 21.46 | 21.05 | 21.14 | 1,403,800 | -0.22(-1.03%) |
Mar 24, 2005 | 21.38 | 21.57 | 21.25 | 21.36 | 1,186,200 | +0.09(+0.45%) |
Mar 23, 2005 | 21.52 | 21.55 | 21.20 | 21.27 | 1,333,100 | -0.21(-0.95%) |
Mar 22, 2005 | 21.49 | 21.77 | 21.41 | 21.48 | 2,565,700 | +0.30(+1.42%) |
Mar 21, 2005 | 21.37 | 21.46 | 21.14 | 21.18 | 1,183,000 | -0.15(-0.73%) |
Mar 18, 2005 | 21.25 | 21.43 | 21.22 | 21.33 | 1,749,600 | +0.06(+0.28%) |
Mar 17, 2005 | 21.00 | 21.34 | 20.79 | 21.27 | 2,470,500 | +0.27(+1.31%) |
Mar 16, 2005 | 21.23 | 21.23 | 20.96 | 21.00 | 1,301,300 | -0.38(-1.78%) |
Mar 15, 2005 | 21.50 | 21.66 | 21.33 | 21.38 | 586,700 | -0.04(-0.19%) |
Mar 14, 2005 | 21.32 | 21.52 | 21.14 | 21.41 | 1,152,300 | +0.16(+0.78%) |
Mar 11, 2005 | 21.21 | 21.51 | 21.21 | 21.25 | 545,000 | -0.02(-0.07%) |
Mar 10, 2005 | 21.33 | 21.36 | 21.14 | 21.27 | 1,030,100 | -0.02(-0.07%) |
Mar 09, 2005 | 21.57 | 21.59 | 21.26 | 21.28 | 1,171,800 | -0.38(-1.75%) |
Mar 08, 2005 | 21.55 | 21.73 | 21.47 | 21.66 | 1,282,000 | +0.02(+0.07%) |
Mar 07, 2005 | 21.50 | 21.75 | 21.41 | 21.64 | 1,366,400 | +0.13(+0.63%) |
Mar 04, 2005 | 21.30 | 21.66 | 21.30 | 21.51 | 1,974,200 | +0.34(+1.58%) |
Mar 03, 2005 | 20.96 | 21.21 | 20.96 | 21.18 | 1,531,100 | +0.23(+1.10%) |
Mar 02, 2005 | 20.70 | 21.00 | 20.68 | 20.95 | 1,014,600 | +0.07(+0.34%) |