Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.02 | 24.42 | 23.72 | 24.41 | 8,321,287 | +0.38(+1.59%) |
May 27, 2005 | 23.93 | 24.10 | 23.84 | 24.02 | 2,694,630 | +0.06(+0.23%) |
May 26, 2005 | 23.89 | 24.01 | 23.79 | 23.97 | 3,761,144 | +0.19(+0.81%) |
May 25, 2005 | 24.20 | 24.25 | 23.63 | 23.77 | 4,418,414 | -0.31(-1.29%) |
May 24, 2005 | 23.86 | 24.17 | 23.65 | 24.09 | 5,193,497 | +0.17(+0.73%) |
May 23, 2005 | 23.65 | 24.16 | 23.62 | 23.91 | 9,161,920 | +0.32(+1.33%) |
May 20, 2005 | 23.13 | 23.62 | 22.92 | 23.60 | 5,430,893 | +0.47(+2.01%) |
May 19, 2005 | 23.07 | 23.13 | 22.76 | 23.13 | 5,062,397 | +0.06(+0.25%) |
May 18, 2005 | 22.93 | 23.07 | 22.62 | 23.07 | 7,253,002 | +0.37(+1.64%) |
May 17, 2005 | 22.33 | 23.03 | 22.27 | 22.70 | 8,235,364 | +0.35(+1.56%) |
May 16, 2005 | 21.96 | 22.35 | 21.82 | 22.35 | 7,363,728 | +0.78(+3.59%) |
May 13, 2005 | 21.60 | 21.80 | 21.31 | 21.58 | 4,869,291 | +0.19(+0.87%) |
May 12, 2005 | 21.99 | 22.01 | 21.39 | 21.39 | 4,902,066 | -0.65(-2.94%) |
May 11, 2005 | 21.80 | 22.13 | 21.64 | 22.04 | 4,570,773 | -0.12(-0.52%) |
May 10, 2005 | 22.43 | 22.43 | 22.09 | 22.16 | 2,909,881 | -0.34(-1.52%) |
May 09, 2005 | 22.49 | 22.52 | 22.21 | 22.50 | 2,981,632 | +0.10(+0.46%) |
May 06, 2005 | 22.46 | 22.58 | 22.30 | 22.40 | 3,486,543 | +0.05(+0.23%) |
May 05, 2005 | 22.39 | 22.80 | 22.07 | 22.34 | 5,767,501 | +0.01(+0.04%) |
May 04, 2005 | 21.73 | 22.60 | 21.69 | 22.33 | 8,709,272 | +0.69(+3.17%) |
May 03, 2005 | 21.78 | 22.13 | 21.56 | 21.65 | 5,937,576 | -0.13(-0.62%) |
May 02, 2005 | 22.13 | 22.35 | 21.55 | 21.78 | 7,156,449 | -0.29(-1.31%) |
Apr 29, 2005 | 22.23 | 22.24 | 21.51 | 22.07 | 6,606,362 | +0.08(+0.36%) |
Apr 28, 2005 | 22.36 | 22.52 | 21.88 | 21.99 | 5,910,116 | -0.37(-1.66%) |
Apr 27, 2005 | 21.45 | 22.55 | 21.39 | 22.36 | 13,421,775 | +0.98(+4.59%) |
Apr 26, 2005 | 20.90 | 21.75 | 20.88 | 21.38 | 14,236,719 | +1.29(+6.40%) |
Apr 25, 2005 | 19.33 | 20.23 | 19.28 | 20.10 | 7,413,333 | +0.79(+4.10%) |
Apr 22, 2005 | 19.19 | 19.64 | 18.99 | 19.30 | 5,470,755 | +0.12(+0.61%) |
Apr 21, 2005 | 19.33 | 19.60 | 18.49 | 19.19 | 13,428,861 | -0.14(-0.74%) |
Apr 20, 2005 | 19.72 | 19.86 | 19.08 | 19.33 | 5,172,237 | -0.41(-2.07%) |
Apr 19, 2005 | 19.76 | 19.76 | 19.53 | 19.74 | 5,305,994 | +0.24(+1.24%) |
Apr 18, 2005 | 19.41 | 19.86 | 19.00 | 19.50 | 8,005,054 | +0.19(+0.96%) |
Apr 15, 2005 | 19.95 | 20.22 | 19.19 | 19.31 | 11,853,893 | -0.90(-4.44%) |
Apr 14, 2005 | 20.99 | 21.07 | 20.13 | 20.21 | 8,896,178 | -0.76(-3.64%) |
Apr 13, 2005 | 20.94 | 21.12 | 20.91 | 20.97 | 3,586,639 | +0.03(+0.13%) |
Apr 12, 2005 | 20.81 | 20.99 | 20.70 | 20.94 | 5,290,050 | +0.03(+0.16%) |
Apr 11, 2005 | 21.06 | 21.08 | 20.88 | 20.91 | 2,621,994 | -0.13(-0.62%) |
Apr 08, 2005 | 21.21 | 21.36 | 20.88 | 21.04 | 2,805,356 | -0.17(-0.81%) |
Apr 07, 2005 | 21.30 | 21.42 | 21.09 | 21.21 | 3,591,068 | -0.20(-0.95%) |
Apr 06, 2005 | 21.29 | 21.65 | 21.29 | 21.42 | 3,738,113 | +0.10(+0.47%) |
Apr 05, 2005 | 21.26 | 21.43 | 21.03 | 21.32 | 4,321,861 | -0.01(-0.03%) |
Apr 04, 2005 | 20.72 | 21.45 | 20.46 | 21.32 | 8,010,369 | +0.61(+2.92%) |
Apr 01, 2005 | 21.72 | 21.80 | 20.41 | 20.72 | 16,879,972 | -1.19(-5.43%) |
Mar 31, 2005 | 21.80 | 22.10 | 21.71 | 21.90 | 2,709,689 | +0.06(+0.25%) |
Mar 30, 2005 | 21.41 | 21.86 | 21.38 | 21.85 | 3,275,720 | +0.44(+2.06%) |
Mar 29, 2005 | 21.95 | 22.06 | 21.37 | 21.41 | 4,396,269 | -0.61(-2.76%) |
Mar 28, 2005 | 21.82 | 22.23 | 21.79 | 22.02 | 3,127,790 | +0.20(+0.92%) |
Mar 24, 2005 | 21.68 | 21.92 | 21.59 | 21.82 | 2,878,878 | +0.30(+1.42%) |
Mar 23, 2005 | 21.37 | 21.78 | 21.32 | 21.51 | 5,104,030 | -0.37(-1.68%) |
Mar 22, 2005 | 22.50 | 22.50 | 21.82 | 21.88 | 4,146,471 | -0.54(-2.41%) |
Mar 21, 2005 | 22.27 | 22.54 | 22.19 | 22.42 | 5,982,752 | +0.59(+2.68%) |
Mar 18, 2005 | 21.88 | 22.02 | 21.72 | 21.83 | 4,756,793 | -0.05(-0.21%) |
Mar 17, 2005 | 22.21 | 22.26 | 21.85 | 21.88 | 3,729,255 | -0.35(-1.58%) |
Mar 16, 2005 | 22.32 | 22.39 | 22.13 | 22.23 | 3,420,993 | -0.18(-0.80%) |
Mar 15, 2005 | 22.13 | 22.57 | 22.13 | 22.41 | 4,290,857 | +0.19(+0.85%) |
Mar 14, 2005 | 22.29 | 22.43 | 21.90 | 22.22 | 5,958,835 | -0.05(-0.24%) |
Mar 11, 2005 | 22.34 | 22.49 | 22.08 | 22.27 | 6,255,581 | -0.07(-0.30%) |
Mar 10, 2005 | 21.65 | 22.38 | 21.65 | 22.34 | 8,459,474 | +0.69(+3.18%) |
Mar 09, 2005 | 21.85 | 21.90 | 21.31 | 21.65 | 7,788,031 | -0.31(-1.40%) |
Mar 08, 2005 | 21.98 | 22.27 | 21.70 | 21.96 | 5,277,648 | -0.02(-0.10%) |
Mar 07, 2005 | 22.24 | 22.53 | 21.74 | 21.98 | 8,102,493 | -0.26(-1.16%) |
Mar 04, 2005 | 21.88 | 22.80 | 21.88 | 22.24 | 10,869,759 | +0.38(+1.73%) |
Mar 03, 2005 | 22.66 | 22.66 | 21.53 | 21.86 | 17,628,480 | -0.60(-2.68%) |
Mar 02, 2005 | 24.02 | 24.02 | 22.03 | 22.47 | 34,640,436 | -2.37(-9.55%) |