Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.24 | 20.38 | 20.17 | 20.34 | 2,572,702 | +0.16(+0.79%) |
May 27, 2005 | 20.19 | 20.21 | 20.07 | 20.18 | 2,135,758 | -0.01(-0.06%) |
May 26, 2005 | 20.20 | 20.32 | 20.04 | 20.19 | 2,539,712 | -0.01(-0.06%) |
May 25, 2005 | 20.18 | 20.30 | 20.05 | 20.20 | 2,072,586 | -0.06(-0.28%) |
May 24, 2005 | 20.22 | 20.32 | 20.12 | 20.26 | 1,849,727 | -0.03(-0.17%) |
May 23, 2005 | 20.28 | 20.30 | 20.14 | 20.29 | 1,285,035 | +0.03(+0.17%) |
May 20, 2005 | 20.40 | 20.40 | 20.16 | 20.26 | 2,166,292 | -0.09(-0.42%) |
May 19, 2005 | 20.26 | 20.36 | 20.08 | 20.34 | 3,179,334 | +0.14(+0.71%) |
May 18, 2005 | 20.31 | 20.36 | 20.18 | 20.20 | 2,821,005 | +0.01(+0.06%) |
May 17, 2005 | 19.88 | 20.20 | 19.84 | 20.19 | 1,725,839 | +0.31(+1.58%) |
May 16, 2005 | 19.65 | 19.95 | 19.59 | 19.88 | 1,670,036 | +0.21(+1.07%) |
May 13, 2005 | 20.01 | 20.08 | 19.43 | 19.67 | 3,199,339 | -0.31(-1.54%) |
May 12, 2005 | 20.14 | 20.15 | 19.93 | 19.97 | 2,520,760 | -0.14(-0.68%) |
May 11, 2005 | 20.06 | 20.13 | 19.92 | 20.11 | 2,487,243 | +0.07(+0.34%) |
May 10, 2005 | 19.95 | 20.08 | 19.87 | 20.04 | 2,953,492 | +0.01(+0.03%) |
May 09, 2005 | 20.07 | 20.13 | 19.68 | 20.04 | 3,850,191 | -0.03(-0.17%) |
May 06, 2005 | 20.05 | 20.16 | 19.95 | 20.07 | 2,545,503 | -0.17(-0.84%) |
May 05, 2005 | 20.19 | 20.31 | 20.04 | 20.24 | 2,004,675 | +0.01(+0.06%) |
May 04, 2005 | 20.30 | 20.41 | 20.05 | 20.23 | 3,387,803 | -0.06(-0.31%) |
May 03, 2005 | 20.15 | 20.43 | 20.05 | 20.29 | 4,161,667 | +0.14(+0.68%) |
May 02, 2005 | 20.08 | 20.26 | 20.03 | 20.16 | 2,221,743 | +0.09(+0.43%) |
Apr 29, 2005 | 19.95 | 20.10 | 19.86 | 20.07 | 2,942,963 | +0.13(+0.63%) |
Apr 28, 2005 | 20.12 | 20.22 | 19.89 | 19.95 | 2,458,640 | -0.18(-0.88%) |
Apr 27, 2005 | 19.86 | 20.26 | 19.71 | 20.12 | 3,636,808 | +0.24(+1.20%) |
Apr 26, 2005 | 19.99 | 20.08 | 19.83 | 19.88 | 2,360,372 | -0.14(-0.68%) |
Apr 25, 2005 | 19.91 | 20.10 | 19.88 | 20.02 | 2,345,105 | +0.09(+0.46%) |
Apr 22, 2005 | 19.89 | 20.01 | 19.80 | 19.93 | 2,831,885 | +0.05(+0.26%) |
Apr 21, 2005 | 19.95 | 19.99 | 19.72 | 19.88 | 2,992,448 | +0.18(+0.90%) |
Apr 20, 2005 | 19.76 | 19.80 | 19.59 | 19.70 | 3,016,665 | -0.11(-0.55%) |
Apr 19, 2005 | 19.70 | 19.84 | 19.57 | 19.81 | 2,663,074 | +0.11(+0.55%) |
Apr 18, 2005 | 19.38 | 19.73 | 19.38 | 19.70 | 2,936,295 | +0.22(+1.11%) |
Apr 15, 2005 | 19.76 | 19.85 | 19.47 | 19.48 | 2,770,467 | -0.30(-1.53%) |
Apr 14, 2005 | 19.85 | 20.00 | 19.77 | 19.79 | 3,156,522 | -0.11(-0.57%) |
Apr 13, 2005 | 19.95 | 20.01 | 19.76 | 19.90 | 2,860,312 | -0.10(-0.51%) |
Apr 12, 2005 | 19.83 | 20.09 | 19.63 | 20.00 | 3,505,024 | +0.12(+0.60%) |
Apr 11, 2005 | 19.65 | 19.93 | 19.65 | 19.88 | 2,193,316 | +0.21(+1.04%) |
Apr 08, 2005 | 19.57 | 19.76 | 19.54 | 19.68 | 3,094,928 | +0.04(+0.20%) |
Apr 07, 2005 | 19.49 | 19.74 | 19.44 | 19.64 | 2,543,572 | +0.10(+0.52%) |
Apr 06, 2005 | 19.57 | 19.64 | 19.49 | 19.54 | 1,890,789 | -0.05(-0.23%) |
Apr 05, 2005 | 19.38 | 19.58 | 19.32 | 19.58 | 3,396,753 | +0.23(+1.18%) |
Apr 04, 2005 | 19.48 | 19.48 | 19.25 | 19.35 | 3,055,796 | -0.10(-0.50%) |
Apr 01, 2005 | 19.59 | 19.68 | 19.32 | 19.45 | 2,969,110 | +0.04(+0.21%) |
Mar 31, 2005 | 19.24 | 19.46 | 19.18 | 19.41 | 2,573,579 | +0.29(+1.52%) |
Mar 30, 2005 | 18.83 | 19.23 | 18.81 | 19.12 | 5,070,299 | +0.41(+2.19%) |
Mar 29, 2005 | 18.98 | 18.98 | 18.63 | 18.71 | 3,685,592 | -0.34(-1.77%) |
Mar 28, 2005 | 19.06 | 19.26 | 19.01 | 19.05 | 1,930,448 | +0.02(+0.09%) |
Mar 24, 2005 | 18.81 | 19.11 | 18.81 | 19.03 | 2,667,110 | +0.31(+1.67%) |
Mar 23, 2005 | 18.77 | 18.78 | 18.47 | 18.71 | 4,578,255 | -0.05(-0.27%) |
Mar 22, 2005 | 19.15 | 19.25 | 18.73 | 18.77 | 3,292,694 | -0.38(-1.97%) |
Mar 21, 2005 | 19.15 | 19.27 | 19.08 | 19.14 | 1,971,159 | +0.01(+0.06%) |
Mar 18, 2005 | 19.32 | 19.46 | 19.05 | 19.13 | 3,800,706 | -0.19(-1.00%) |
Mar 17, 2005 | 19.31 | 19.43 | 19.12 | 19.32 | 2,233,149 | +0.05(+0.27%) |
Mar 16, 2005 | 20.71 | 20.71 | 19.14 | 19.27 | 2,417,578 | -0.05(-0.24%) |
Mar 15, 2005 | 19.57 | 19.74 | 19.32 | 19.32 | 2,853,995 | -0.20(-1.02%) |
Mar 14, 2005 | 19.09 | 19.56 | 19.07 | 19.52 | 3,227,766 | +0.39(+2.03%) |
Mar 11, 2005 | 19.42 | 19.60 | 19.12 | 19.13 | 3,100,368 | -0.36(-1.87%) |
Mar 10, 2005 | 19.27 | 19.50 | 19.20 | 19.50 | 3,232,504 | +0.30(+1.57%) |
Mar 09, 2005 | 19.73 | 19.76 | 19.16 | 19.19 | 3,540,821 | -0.54(-2.74%) |
Mar 08, 2005 | 19.66 | 19.82 | 19.49 | 19.73 | 2,896,461 | +0.04(+0.20%) |
Mar 07, 2005 | 19.60 | 19.76 | 19.55 | 19.69 | 2,000,639 | +0.18(+0.90%) |
Mar 04, 2005 | 19.43 | 19.60 | 19.42 | 19.52 | 2,385,816 | +0.17(+0.85%) |
Mar 03, 2005 | 19.32 | 19.40 | 19.21 | 19.35 | 2,313,168 | +0.03(+0.15%) |
Mar 02, 2005 | 19.26 | 19.48 | 19.16 | 19.32 | 3,780,877 | +0.11(+0.59%) |