Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.41 | 21.51 | 21.25 | 21.37 | 2,136,416 | -0.03(-0.12%) |
May 27, 2005 | 21.52 | 21.52 | 21.33 | 21.40 | 823,785 | -0.08(-0.36%) |
May 26, 2005 | 21.46 | 21.50 | 21.27 | 21.48 | 2,099,473 | -0.07(-0.30%) |
May 25, 2005 | 21.57 | 21.59 | 21.38 | 21.54 | 1,678,842 | -0.02(-0.09%) |
May 24, 2005 | 21.64 | 21.68 | 21.44 | 21.56 | 1,972,088 | -0.19(-0.87%) |
May 23, 2005 | 21.74 | 21.82 | 21.67 | 21.75 | 2,072,800 | +0.01(+0.06%) |
May 20, 2005 | 21.72 | 21.78 | 21.51 | 21.74 | 2,200,032 | +0.08(+0.39%) |
May 19, 2005 | 21.77 | 21.78 | 21.47 | 21.65 | 1,122,549 | -0.14(-0.63%) |
May 18, 2005 | 21.56 | 21.81 | 21.56 | 21.79 | 1,950,014 | +0.36(+1.67%) |
May 17, 2005 | 21.23 | 21.48 | 21.14 | 21.43 | 1,897,435 | +0.10(+0.46%) |
May 16, 2005 | 20.99 | 21.36 | 20.96 | 21.33 | 1,780,934 | +0.42(+2.00%) |
May 13, 2005 | 21.11 | 21.11 | 20.80 | 20.91 | 2,380,762 | -0.14(-0.68%) |
May 12, 2005 | 21.20 | 21.41 | 20.97 | 21.06 | 2,318,219 | -0.21(-0.98%) |
May 11, 2005 | 21.30 | 21.39 | 21.15 | 21.27 | 2,349,184 | +0.00(+0.00%) |
May 10, 2005 | 21.46 | 21.51 | 21.22 | 21.27 | 2,079,239 | -0.24(-1.12%) |
May 09, 2005 | 21.51 | 21.59 | 21.42 | 21.51 | 1,988,337 | +0.01(+0.03%) |
May 06, 2005 | 21.69 | 21.72 | 21.36 | 21.50 | 1,785,073 | -0.16(-0.72%) |
May 05, 2005 | 21.87 | 21.97 | 21.52 | 21.66 | 2,197,733 | -0.31(-1.43%) |
May 04, 2005 | 21.57 | 22.05 | 21.44 | 21.97 | 2,467,371 | +0.41(+1.91%) |
May 03, 2005 | 21.75 | 21.83 | 21.44 | 21.56 | 2,468,444 | -0.19(-0.87%) |
May 02, 2005 | 21.63 | 21.85 | 21.48 | 21.75 | 1,469,140 | +0.12(+0.54%) |
Apr 29, 2005 | 21.28 | 21.66 | 21.13 | 21.63 | 1,875,055 | +0.38(+1.81%) |
Apr 28, 2005 | 21.51 | 21.55 | 21.23 | 21.25 | 1,637,301 | -0.26(-1.21%) |
Apr 27, 2005 | 21.23 | 21.61 | 21.08 | 21.51 | 2,140,862 | +0.18(+0.86%) |
Apr 26, 2005 | 21.43 | 21.51 | 21.31 | 21.33 | 1,835,659 | -0.18(-0.82%) |
Apr 25, 2005 | 21.38 | 21.53 | 21.25 | 21.50 | 2,089,202 | +0.16(+0.76%) |
Apr 22, 2005 | 21.24 | 21.47 | 21.18 | 21.34 | 2,329,869 | +0.10(+0.46%) |
Apr 21, 2005 | 21.19 | 21.36 | 20.72 | 21.24 | 3,551,599 | +0.06(+0.28%) |
Apr 20, 2005 | 21.49 | 21.50 | 21.16 | 21.18 | 2,537,885 | -0.38(-1.76%) |
Apr 19, 2005 | 21.66 | 21.74 | 21.51 | 21.56 | 2,993,313 | +0.17(+0.79%) |
Apr 18, 2005 | 21.06 | 21.45 | 20.97 | 21.39 | 2,800,473 | +0.34(+1.61%) |
Apr 15, 2005 | 20.81 | 21.79 | 20.78 | 21.05 | 5,089,720 | +0.49(+2.38%) |
Apr 14, 2005 | 20.91 | 20.99 | 20.56 | 20.56 | 2,949,625 | -0.42(-1.99%) |
Apr 13, 2005 | 21.07 | 21.12 | 20.91 | 20.98 | 2,283,116 | -0.12(-0.56%) |
Apr 12, 2005 | 20.80 | 21.23 | 20.65 | 21.10 | 2,452,042 | +0.25(+1.19%) |
Apr 11, 2005 | 20.82 | 20.97 | 20.76 | 20.85 | 1,821,097 | -0.01(-0.06%) |
Apr 08, 2005 | 21.01 | 21.06 | 20.83 | 20.86 | 1,368,428 | -0.14(-0.65%) |
Apr 07, 2005 | 20.97 | 21.12 | 20.89 | 21.00 | 1,359,844 | +0.00(+0.00%) |
Apr 06, 2005 | 20.84 | 21.08 | 20.81 | 21.00 | 1,916,444 | +0.29(+1.39%) |
Apr 05, 2005 | 20.86 | 21.03 | 20.71 | 20.71 | 2,118,634 | -0.16(-0.75%) |
Apr 04, 2005 | 20.99 | 21.10 | 20.71 | 20.87 | 2,789,742 | -0.01(-0.06%) |
Apr 01, 2005 | 21.38 | 21.50 | 20.78 | 20.88 | 3,187,379 | -0.29(-1.36%) |
Mar 31, 2005 | 21.11 | 21.30 | 21.03 | 21.17 | 2,345,812 | +0.13(+0.62%) |
Mar 30, 2005 | 20.71 | 21.10 | 20.57 | 21.04 | 1,835,812 | +0.42(+2.06%) |
Mar 29, 2005 | 20.63 | 20.88 | 20.59 | 20.61 | 2,048,887 | -0.10(-0.47%) |
Mar 28, 2005 | 20.68 | 20.88 | 20.65 | 20.71 | 1,762,079 | +0.17(+0.83%) |
Mar 24, 2005 | 20.80 | 20.82 | 20.54 | 20.54 | 1,903,874 | +0.01(+0.03%) |
Mar 23, 2005 | 20.26 | 20.71 | 20.22 | 20.54 | 3,814,033 | -0.14(-0.66%) |
Mar 22, 2005 | 20.99 | 21.14 | 20.63 | 20.67 | 1,802,548 | -0.36(-1.71%) |
Mar 21, 2005 | 21.14 | 21.18 | 20.84 | 21.03 | 1,990,943 | -0.10(-0.49%) |
Mar 18, 2005 | 21.30 | 21.38 | 20.98 | 21.14 | 3,630,390 | -0.07(-0.31%) |
Mar 17, 2005 | 21.31 | 21.31 | 21.06 | 21.20 | 1,505,930 | -0.01(-0.03%) |
Mar 16, 2005 | 21.55 | 21.55 | 21.14 | 21.21 | 2,381,069 | -0.34(-1.57%) |
Mar 15, 2005 | 21.66 | 21.71 | 21.46 | 21.55 | 1,742,918 | -0.01(-0.06%) |
Mar 14, 2005 | 21.40 | 21.61 | 21.34 | 21.56 | 2,001,980 | +0.15(+0.70%) |
Mar 11, 2005 | 21.69 | 21.71 | 21.33 | 21.41 | 1,775,416 | -0.25(-1.14%) |
Mar 10, 2005 | 21.65 | 21.74 | 21.45 | 21.66 | 2,231,610 | +0.01(+0.03%) |
Mar 09, 2005 | 22.02 | 22.03 | 21.65 | 21.65 | 1,805,921 | -0.49(-2.21%) |
Mar 08, 2005 | 22.11 | 22.19 | 21.90 | 22.14 | 1,605,876 | -0.07(-0.29%) |
Mar 07, 2005 | 22.11 | 22.21 | 22.08 | 22.21 | 1,902,801 | +0.12(+0.56%) |
Mar 04, 2005 | 21.90 | 22.11 | 21.88 | 22.08 | 1,570,926 | +0.25(+1.14%) |
Mar 03, 2005 | 21.83 | 21.95 | 21.70 | 21.83 | 1,718,545 | -0.02(-0.09%) |
Mar 02, 2005 | 21.53 | 21.89 | 21.43 | 21.85 | 2,489,905 | +0.18(+0.81%) |