Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.84 | 20.84 | 20.69 | 20.70 | 8,299,307 | -0.21(-1.02%) |
May 27, 2005 | 21.00 | 21.00 | 20.85 | 20.91 | 4,383,312 | -0.15(-0.70%) |
May 26, 2005 | 20.74 | 21.06 | 20.71 | 21.06 | 7,545,259 | +0.39(+1.91%) |
May 25, 2005 | 20.65 | 20.74 | 20.58 | 20.66 | 5,624,561 | +0.01(+0.06%) |
May 24, 2005 | 20.86 | 20.93 | 20.51 | 20.65 | 7,742,591 | -0.30(-1.44%) |
May 23, 2005 | 20.64 | 21.07 | 20.64 | 20.95 | 6,674,307 | +0.25(+1.23%) |
May 20, 2005 | 20.67 | 20.83 | 20.56 | 20.70 | 6,008,910 | -0.02(-0.10%) |
May 19, 2005 | 20.62 | 20.76 | 20.50 | 20.72 | 7,486,508 | +0.26(+1.28%) |
May 18, 2005 | 20.17 | 20.51 | 20.12 | 20.46 | 7,772,341 | +0.41(+2.04%) |
May 17, 2005 | 19.99 | 20.11 | 19.83 | 20.05 | 5,127,344 | +0.06(+0.30%) |
May 16, 2005 | 19.87 | 20.07 | 19.80 | 19.99 | 5,772,859 | +0.15(+0.78%) |
May 13, 2005 | 19.83 | 19.95 | 19.73 | 19.83 | 6,674,905 | -0.09(-0.44%) |
May 12, 2005 | 20.06 | 20.13 | 19.91 | 19.92 | 7,271,984 | -0.05(-0.23%) |
May 11, 2005 | 20.07 | 20.17 | 19.87 | 19.97 | 8,641,200 | -0.17(-0.83%) |
May 10, 2005 | 20.03 | 20.28 | 19.93 | 20.13 | 6,726,032 | -0.01(-0.07%) |
May 09, 2005 | 19.87 | 20.17 | 19.80 | 20.15 | 9,068,155 | +0.50(+2.52%) |
May 06, 2005 | 20.04 | 20.10 | 19.65 | 19.65 | 9,389,866 | -0.37(-1.87%) |
May 05, 2005 | 20.19 | 20.25 | 19.91 | 20.03 | 7,030,850 | -0.13(-0.63%) |
May 04, 2005 | 19.93 | 20.24 | 19.89 | 20.15 | 7,219,661 | +0.22(+1.11%) |
May 03, 2005 | 19.88 | 20.07 | 19.80 | 19.93 | 10,224,640 | +0.15(+0.78%) |
May 02, 2005 | 19.48 | 19.80 | 19.48 | 19.78 | 7,528,516 | +0.17(+0.89%) |
Apr 29, 2005 | 19.81 | 19.93 | 19.47 | 19.61 | 11,298,156 | -0.20(-1.01%) |
Apr 28, 2005 | 19.97 | 20.17 | 19.81 | 19.81 | 7,950,687 | -0.37(-1.82%) |
Apr 27, 2005 | 19.97 | 20.34 | 19.93 | 20.17 | 7,169,581 | +0.11(+0.53%) |
Apr 26, 2005 | 20.17 | 20.25 | 20.02 | 20.07 | 6,990,936 | -0.19(-0.92%) |
Apr 25, 2005 | 20.04 | 20.38 | 19.87 | 20.25 | 7,728,688 | +0.15(+0.73%) |
Apr 22, 2005 | 20.40 | 20.50 | 19.90 | 20.11 | 12,366,141 | +0.14(+0.70%) |
Apr 21, 2005 | 20.25 | 20.40 | 19.74 | 19.97 | 9,754,780 | -0.06(-0.30%) |
Apr 20, 2005 | 20.13 | 20.25 | 19.87 | 20.03 | 7,875,043 | -0.16(-0.80%) |
Apr 19, 2005 | 20.13 | 20.23 | 19.99 | 20.19 | 7,657,230 | +0.05(+0.27%) |
Apr 18, 2005 | 20.17 | 20.21 | 19.65 | 20.13 | 12,654,814 | -0.13(-0.66%) |
Apr 15, 2005 | 20.48 | 20.53 | 20.17 | 20.27 | 9,733,403 | -0.31(-1.50%) |
Apr 14, 2005 | 20.96 | 20.96 | 20.56 | 20.58 | 6,856,391 | -0.31(-1.47%) |
Apr 13, 2005 | 21.02 | 21.35 | 20.87 | 20.88 | 13,989,346 | +0.21(+1.04%) |
Apr 12, 2005 | 20.47 | 20.77 | 20.28 | 20.67 | 8,264,026 | +0.07(+0.32%) |
Apr 11, 2005 | 20.72 | 20.76 | 20.42 | 20.60 | 7,320,719 | -0.23(-1.09%) |
Apr 08, 2005 | 21.06 | 21.26 | 20.81 | 20.83 | 5,113,441 | -0.22(-1.05%) |
Apr 07, 2005 | 21.00 | 21.13 | 20.84 | 21.05 | 5,854,333 | -0.01(-0.06%) |
Apr 06, 2005 | 20.82 | 21.20 | 20.74 | 21.06 | 6,518,684 | +0.19(+0.90%) |
Apr 05, 2005 | 20.65 | 20.93 | 20.61 | 20.88 | 5,446,364 | +0.15(+0.71%) |
Apr 04, 2005 | 20.78 | 20.83 | 20.50 | 20.73 | 8,759,300 | -0.01(-0.03%) |
Apr 01, 2005 | 20.87 | 21.08 | 20.66 | 20.74 | 6,576,239 | -0.09(-0.45%) |
Mar 31, 2005 | 21.14 | 21.14 | 20.80 | 20.83 | 8,073,571 | -0.34(-1.61%) |
Mar 30, 2005 | 20.72 | 21.19 | 20.72 | 21.17 | 6,605,690 | +0.42(+2.03%) |
Mar 29, 2005 | 20.96 | 21.02 | 20.71 | 20.75 | 8,079,401 | -0.34(-1.62%) |
Mar 28, 2005 | 21.01 | 21.25 | 21.00 | 21.09 | 5,015,522 | -0.03(-0.16%) |
Mar 24, 2005 | 21.11 | 21.27 | 21.04 | 21.12 | 4,922,238 | +0.09(+0.41%) |
Mar 23, 2005 | 21.10 | 21.26 | 20.99 | 21.04 | 7,926,768 | +0.00(+0.00%) |
Mar 22, 2005 | 21.19 | 21.35 | 21.02 | 21.04 | 6,980,919 | -0.15(-0.73%) |
Mar 21, 2005 | 21.24 | 21.32 | 21.08 | 21.19 | 4,518,754 | -0.15(-0.69%) |
Mar 18, 2005 | 21.29 | 21.37 | 20.94 | 21.34 | 13,406,021 | +0.07(+0.31%) |
Mar 17, 2005 | 21.61 | 21.62 | 21.19 | 21.27 | 7,904,942 | -0.35(-1.61%) |
Mar 16, 2005 | 21.61 | 21.73 | 21.44 | 21.62 | 5,056,334 | -0.07(-0.34%) |
Mar 15, 2005 | 22.08 | 22.12 | 21.60 | 21.69 | 5,935,060 | -0.35(-1.61%) |
Mar 14, 2005 | 21.77 | 22.07 | 21.77 | 22.05 | 6,707,346 | +0.25(+1.14%) |
Mar 11, 2005 | 21.91 | 22.02 | 21.75 | 21.80 | 5,184,451 | -0.11(-0.49%) |
Mar 10, 2005 | 21.83 | 21.93 | 21.75 | 21.91 | 8,309,622 | +0.15(+0.68%) |
Mar 09, 2005 | 21.84 | 22.07 | 21.63 | 21.76 | 14,065,140 | -0.64(-2.84%) |
Mar 08, 2005 | 22.74 | 22.74 | 22.02 | 22.40 | 12,317,555 | -0.49(-2.13%) |
Mar 07, 2005 | 22.94 | 23.12 | 22.86 | 22.88 | 5,947,019 | +0.17(+0.74%) |
Mar 04, 2005 | 22.48 | 22.90 | 22.41 | 22.72 | 7,277,665 | +0.37(+1.65%) |
Mar 03, 2005 | 22.26 | 22.48 | 22.07 | 22.35 | 4,968,282 | +0.09(+0.39%) |
Mar 02, 2005 | 22.10 | 22.62 | 22.10 | 22.26 | 6,276,354 | -0.03(-0.15%) |