Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.92 | 22.09 | 21.61 | 21.62 | 7,453,999 | -0.28(-1.28%) |
May 27, 2005 | 22.15 | 22.18 | 21.71 | 21.90 | 4,137,530 | -0.29(-1.30%) |
May 26, 2005 | 21.89 | 22.35 | 21.89 | 22.19 | 7,047,911 | +0.39(+1.79%) |
May 25, 2005 | 21.65 | 21.96 | 21.61 | 21.80 | 5,371,020 | -0.33(-1.51%) |
May 24, 2005 | 21.99 | 22.13 | 21.80 | 22.13 | 7,047,884 | +0.14(+0.64%) |
May 23, 2005 | 22.03 | 22.32 | 21.79 | 21.99 | 10,958,643 | -0.09(-0.39%) |
May 20, 2005 | 21.64 | 22.08 | 21.46 | 22.08 | 9,261,732 | +0.51(+2.35%) |
May 19, 2005 | 21.47 | 21.95 | 21.40 | 21.57 | 8,958,563 | +0.20(+0.95%) |
May 18, 2005 | 21.01 | 21.43 | 20.73 | 21.37 | 8,466,247 | +0.44(+2.08%) |
May 17, 2005 | 20.94 | 21.01 | 20.66 | 20.94 | 6,193,739 | -0.12(-0.59%) |
May 16, 2005 | 20.97 | 21.13 | 20.84 | 21.06 | 5,027,207 | +0.17(+0.82%) |
May 13, 2005 | 20.61 | 21.18 | 20.40 | 20.89 | 9,596,665 | +0.55(+2.72%) |
May 12, 2005 | 20.42 | 20.67 | 20.22 | 20.34 | 9,243,297 | -0.01(-0.04%) |
May 11, 2005 | 20.76 | 20.90 | 20.11 | 20.34 | 13,040,319 | -0.39(-1.88%) |
May 10, 2005 | 20.80 | 21.01 | 20.55 | 20.73 | 6,432,035 | -0.17(-0.82%) |
May 09, 2005 | 20.90 | 21.14 | 20.80 | 20.90 | 7,132,598 | -0.05(-0.26%) |
May 06, 2005 | 21.11 | 21.11 | 20.83 | 20.96 | 5,461,569 | -0.01(-0.04%) |
May 05, 2005 | 20.80 | 21.01 | 20.71 | 20.97 | 6,290,071 | +0.09(+0.45%) |
May 04, 2005 | 20.66 | 20.98 | 20.55 | 20.87 | 8,533,969 | +0.37(+1.82%) |
May 03, 2005 | 20.66 | 20.87 | 20.33 | 20.50 | 7,769,658 | -0.17(-0.83%) |
May 02, 2005 | 20.99 | 21.04 | 20.61 | 20.67 | 6,618,361 | -0.30(-1.45%) |
Apr 29, 2005 | 21.04 | 21.15 | 20.42 | 20.97 | 7,821,876 | +0.12(+0.56%) |
Apr 28, 2005 | 20.87 | 21.20 | 20.83 | 20.86 | 6,182,410 | -0.19(-0.89%) |
Apr 27, 2005 | 20.73 | 21.18 | 20.60 | 21.04 | 6,191,335 | +0.24(+1.16%) |
Apr 26, 2005 | 21.04 | 21.44 | 20.74 | 20.80 | 12,506,985 | -0.23(-1.07%) |
Apr 25, 2005 | 21.15 | 21.33 | 20.89 | 21.03 | 8,009,014 | -0.05(-0.22%) |
Apr 22, 2005 | 21.92 | 22.11 | 20.88 | 21.08 | 21,486,090 | -1.85(-8.05%) |
Apr 21, 2005 | 22.40 | 23.01 | 22.20 | 22.92 | 12,188,997 | +0.85(+3.84%) |
Apr 20, 2005 | 22.66 | 22.80 | 22.06 | 22.07 | 7,947,178 | -0.57(-2.51%) |
Apr 19, 2005 | 22.66 | 22.84 | 22.38 | 22.64 | 7,909,616 | +0.33(+1.50%) |
Apr 18, 2005 | 21.97 | 22.52 | 21.97 | 22.31 | 7,472,220 | +0.23(+1.06%) |
Apr 15, 2005 | 22.25 | 22.50 | 21.90 | 22.07 | 14,304,154 | -0.54(-2.41%) |
Apr 14, 2005 | 22.81 | 23.05 | 22.62 | 22.62 | 11,332,241 | -0.12(-0.51%) |
Apr 13, 2005 | 22.94 | 22.94 | 22.63 | 22.73 | 10,692,188 | -0.34(-1.48%) |
Apr 12, 2005 | 22.92 | 23.09 | 22.28 | 23.08 | 8,019,189 | +0.08(+0.34%) |
Apr 11, 2005 | 23.26 | 23.37 | 22.91 | 23.00 | 4,965,408 | -0.33(-1.40%) |
Apr 08, 2005 | 23.18 | 23.46 | 23.06 | 23.33 | 7,011,260 | +0.13(+0.57%) |
Apr 07, 2005 | 22.80 | 23.20 | 22.69 | 23.19 | 5,605,415 | +0.43(+1.88%) |
Apr 06, 2005 | 23.14 | 23.30 | 22.66 | 22.77 | 6,194,663 | -0.19(-0.81%) |
Apr 05, 2005 | 22.77 | 23.19 | 22.76 | 22.95 | 8,627,435 | +0.23(+1.03%) |
Apr 04, 2005 | 22.48 | 22.77 | 22.23 | 22.72 | 7,702,762 | +0.31(+1.39%) |
Apr 01, 2005 | 22.94 | 23.00 | 22.31 | 22.41 | 8,217,145 | -0.35(-1.54%) |
Mar 31, 2005 | 22.85 | 22.89 | 22.56 | 22.76 | 4,767,169 | -0.02(-0.07%) |
Mar 30, 2005 | 22.43 | 22.86 | 22.20 | 22.77 | 7,216,421 | +0.47(+2.09%) |
Mar 29, 2005 | 22.62 | 22.71 | 22.15 | 22.31 | 7,089,733 | -0.30(-1.31%) |
Mar 28, 2005 | 22.58 | 22.95 | 22.58 | 22.60 | 5,586,369 | +0.03(+0.14%) |
Mar 24, 2005 | 22.73 | 22.81 | 22.49 | 22.57 | 5,153,109 | -0.11(-0.48%) |
Mar 23, 2005 | 22.24 | 22.82 | 22.22 | 22.68 | 6,830,762 | +0.47(+2.10%) |
Mar 22, 2005 | 22.61 | 22.90 | 22.20 | 22.21 | 6,113,140 | -0.35(-1.55%) |
Mar 21, 2005 | 22.73 | 22.85 | 22.32 | 22.56 | 5,544,223 | -0.17(-0.75%) |
Mar 18, 2005 | 22.98 | 23.12 | 22.47 | 22.73 | 12,121,542 | -0.43(-1.85%) |
Mar 17, 2005 | 23.12 | 23.38 | 23.06 | 23.16 | 6,330,798 | +0.06(+0.27%) |
Mar 16, 2005 | 23.24 | 23.76 | 23.03 | 23.10 | 7,904,076 | -0.29(-1.23%) |
Mar 15, 2005 | 24.00 | 24.04 | 23.33 | 23.39 | 7,912,927 | -0.53(-2.21%) |
Mar 14, 2005 | 23.98 | 24.05 | 23.72 | 23.92 | 5,763,952 | +0.08(+0.33%) |
Mar 11, 2005 | 24.69 | 24.88 | 23.68 | 23.84 | 12,531,583 | -0.90(-3.65%) |
Mar 10, 2005 | 24.39 | 24.77 | 24.30 | 24.74 | 10,639,986 | +0.40(+1.63%) |
Mar 09, 2005 | 25.12 | 25.15 | 24.29 | 24.35 | 23,239,788 | -0.15(-0.60%) |
Mar 08, 2005 | 24.75 | 24.97 | 24.31 | 24.49 | 10,562,177 | -0.36(-1.44%) |
Mar 07, 2005 | 24.15 | 25.11 | 24.10 | 24.85 | 12,828,505 | +0.81(+3.37%) |
Mar 04, 2005 | 24.17 | 24.49 | 23.79 | 24.04 | 8,505,868 | +0.26(+1.08%) |
Mar 03, 2005 | 23.88 | 23.96 | 23.54 | 23.79 | 12,516,066 | +0.00(+0.00%) |
Mar 02, 2005 | 24.09 | 24.53 | 23.78 | 23.79 | 11,737,313 | -0.54(-2.21%) |