Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.48 | 22.77 | 22.35 | 22.65 | 1,085,742 | +0.08(+0.36%) |
May 27, 2005 | 22.54 | 22.70 | 22.41 | 22.57 | 503,455 | +0.08(+0.36%) |
May 26, 2005 | 22.08 | 22.57 | 22.07 | 22.48 | 1,444,766 | +0.43(+1.96%) |
May 25, 2005 | 21.97 | 22.14 | 21.50 | 22.05 | 1,225,727 | +0.09(+0.41%) |
May 24, 2005 | 22.05 | 22.14 | 21.70 | 21.96 | 1,020,698 | -0.09(-0.41%) |
May 23, 2005 | 22.04 | 22.21 | 21.86 | 22.05 | 1,566,961 | +0.10(+0.45%) |
May 20, 2005 | 21.89 | 21.97 | 21.73 | 21.95 | 861,033 | +0.06(+0.29%) |
May 19, 2005 | 21.86 | 21.95 | 21.63 | 21.89 | 960,768 | +0.03(+0.12%) |
May 18, 2005 | 21.37 | 22.11 | 21.36 | 21.86 | 1,437,983 | +0.52(+2.44%) |
May 17, 2005 | 21.26 | 21.41 | 20.91 | 21.34 | 1,416,858 | -0.14(-0.67%) |
May 16, 2005 | 21.18 | 21.51 | 21.05 | 21.49 | 1,125,325 | +0.26(+1.23%) |
May 13, 2005 | 21.48 | 21.62 | 20.79 | 21.23 | 2,251,318 | -0.28(-1.30%) |
May 12, 2005 | 22.21 | 22.34 | 21.41 | 21.50 | 1,978,687 | -0.67(-3.00%) |
May 11, 2005 | 22.17 | 22.29 | 21.77 | 22.17 | 1,527,823 | -0.07(-0.32%) |
May 10, 2005 | 21.97 | 22.48 | 21.77 | 22.24 | 2,467,466 | +0.00(+0.00%) |
May 09, 2005 | 21.97 | 22.27 | 21.77 | 22.24 | 879,935 | +0.36(+1.64%) |
May 06, 2005 | 22.21 | 22.40 | 21.72 | 21.88 | 1,080,405 | -0.32(-1.46%) |
May 05, 2005 | 22.30 | 22.39 | 22.03 | 22.21 | 1,066,174 | -0.07(-0.32%) |
May 04, 2005 | 22.02 | 22.30 | 21.84 | 22.28 | 1,025,590 | +0.37(+1.68%) |
May 03, 2005 | 21.81 | 22.12 | 21.73 | 21.91 | 1,203,267 | +0.10(+0.45%) |
May 02, 2005 | 21.72 | 21.83 | 21.41 | 21.81 | 2,160,589 | -0.31(-1.42%) |
Apr 29, 2005 | 21.93 | 22.33 | 21.68 | 22.12 | 2,094,210 | +0.50(+2.33%) |
Apr 28, 2005 | 21.50 | 21.90 | 21.35 | 21.62 | 2,621,682 | -0.11(-0.50%) |
Apr 27, 2005 | 21.36 | 22.03 | 20.88 | 21.73 | 2,599,223 | +0.82(+3.91%) |
Apr 26, 2005 | 21.39 | 21.46 | 20.82 | 20.91 | 1,393,731 | -0.45(-2.11%) |
Apr 25, 2005 | 21.54 | 21.77 | 21.23 | 21.36 | 936,084 | +0.01(+0.04%) |
Apr 22, 2005 | 21.66 | 21.86 | 20.96 | 21.35 | 1,541,276 | -0.28(-1.29%) |
Apr 21, 2005 | 21.77 | 21.77 | 21.37 | 21.63 | 1,377,386 | +0.20(+0.92%) |
Apr 20, 2005 | 21.67 | 21.93 | 21.31 | 21.43 | 1,491,242 | -0.09(-0.42%) |
Apr 19, 2005 | 21.35 | 21.74 | 21.31 | 21.52 | 1,717,953 | +0.20(+0.93%) |
Apr 18, 2005 | 20.47 | 21.38 | 20.47 | 21.32 | 2,199,393 | +0.76(+3.72%) |
Apr 15, 2005 | 21.14 | 21.59 | 20.49 | 20.56 | 3,003,388 | -0.06(-0.31%) |
Apr 14, 2005 | 20.87 | 21.33 | 20.53 | 20.62 | 2,427,772 | -0.04(-0.17%) |
Apr 13, 2005 | 19.88 | 21.24 | 19.84 | 20.66 | 3,232,100 | -0.93(-4.29%) |
Apr 12, 2005 | 21.59 | 21.68 | 21.13 | 21.59 | 1,238,291 | -0.19(-0.87%) |
Apr 11, 2005 | 22.12 | 22.17 | 21.45 | 21.77 | 1,428,755 | -0.12(-0.53%) |
Apr 08, 2005 | 22.84 | 22.89 | 21.86 | 21.89 | 1,065,840 | -0.93(-4.06%) |
Apr 07, 2005 | 22.31 | 22.88 | 22.24 | 22.82 | 995,347 | +0.49(+2.22%) |
Apr 06, 2005 | 22.30 | 22.45 | 22.05 | 22.32 | 1,446,656 | +0.05(+0.24%) |
Apr 05, 2005 | 22.39 | 22.48 | 22.07 | 22.27 | 1,206,381 | -0.06(-0.28%) |
Apr 04, 2005 | 22.75 | 22.75 | 22.18 | 22.33 | 1,319,458 | -0.45(-1.97%) |
Apr 01, 2005 | 22.93 | 23.27 | 22.71 | 22.78 | 970,775 | +0.17(+0.76%) |
Mar 31, 2005 | 22.75 | 23.02 | 22.53 | 22.61 | 1,394,065 | -0.15(-0.67%) |
Mar 30, 2005 | 22.23 | 22.85 | 22.23 | 22.76 | 1,771,990 | +0.73(+3.31%) |
Mar 29, 2005 | 22.88 | 23.03 | 21.86 | 22.03 | 1,812,240 | -0.93(-4.03%) |
Mar 28, 2005 | 23.18 | 23.34 | 22.93 | 22.96 | 1,005,132 | -0.20(-0.85%) |
Mar 24, 2005 | 23.03 | 23.48 | 23.02 | 23.16 | 1,358,818 | +0.16(+0.70%) |
Mar 23, 2005 | 23.47 | 23.51 | 22.44 | 23.00 | 1,480,346 | -0.54(-2.29%) |
Mar 22, 2005 | 23.83 | 24.17 | 23.46 | 23.54 | 1,022,922 | -0.27(-1.13%) |
Mar 21, 2005 | 24.26 | 24.48 | 23.71 | 23.81 | 959,767 | -0.39(-1.60%) |
Mar 18, 2005 | 24.45 | 24.69 | 24.19 | 24.19 | 1,457,108 | -0.07(-0.30%) |
Mar 17, 2005 | 24.06 | 24.40 | 23.97 | 24.27 | 847,691 | +0.22(+0.90%) |
Mar 16, 2005 | 24.51 | 24.53 | 24.01 | 24.05 | 1,136,221 | -0.40(-1.66%) |
Mar 15, 2005 | 25.09 | 25.09 | 24.41 | 24.45 | 653,558 | -0.38(-1.52%) |
Mar 14, 2005 | 24.73 | 25.06 | 24.52 | 24.83 | 983,228 | +0.07(+0.29%) |
Mar 11, 2005 | 24.38 | 25.34 | 24.31 | 24.76 | 2,099,547 | +0.39(+1.59%) |
Mar 10, 2005 | 24.86 | 24.98 | 24.09 | 24.37 | 1,544,278 | -0.48(-1.92%) |
Mar 09, 2005 | 25.14 | 25.26 | 24.77 | 24.85 | 1,390,507 | -0.29(-1.14%) |
Mar 08, 2005 | 25.54 | 25.63 | 25.09 | 25.14 | 1,430,423 | -0.54(-2.10%) |
Mar 07, 2005 | 25.52 | 25.82 | 25.18 | 25.68 | 1,890,515 | +0.05(+0.21%) |
Mar 04, 2005 | 24.17 | 25.84 | 24.12 | 25.62 | 3,857,973 | +1.82(+7.63%) |
Mar 03, 2005 | 23.38 | 23.90 | 23.38 | 23.81 | 1,884,956 | +0.47(+2.00%) |
Mar 02, 2005 | 23.37 | 23.53 | 22.94 | 23.34 | 1,376,942 | -0.03(-0.12%) |