Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.09 | 23.16 | 22.93 | 23.03 | 3,863,400 | -0.02(-0.07%) |
May 27, 2005 | 22.46 | 23.38 | 22.46 | 23.05 | 2,320,000 | +0.50(+2.20%) |
May 26, 2005 | 21.82 | 22.62 | 21.82 | 22.55 | 3,288,000 | +0.71(+3.25%) |
May 25, 2005 | 21.91 | 21.95 | 21.75 | 21.84 | 852,600 | -0.00(-0.02%) |
May 24, 2005 | 21.88 | 21.98 | 21.78 | 21.84 | 953,200 | -0.08(-0.36%) |
May 23, 2005 | 21.70 | 21.98 | 21.67 | 21.93 | 698,200 | +0.18(+0.80%) |
May 20, 2005 | 21.51 | 21.80 | 21.39 | 21.75 | 1,028,200 | +0.20(+0.93%) |
May 19, 2005 | 21.32 | 21.60 | 21.26 | 21.55 | 438,000 | +0.18(+0.84%) |
May 18, 2005 | 21.09 | 21.58 | 21.09 | 21.37 | 995,800 | +0.25(+1.16%) |
May 17, 2005 | 20.99 | 21.12 | 20.80 | 21.12 | 751,400 | +0.16(+0.76%) |
May 16, 2005 | 20.84 | 21.04 | 20.84 | 20.96 | 916,200 | +0.14(+0.65%) |
May 13, 2005 | 21.02 | 21.10 | 20.60 | 20.83 | 1,161,400 | -0.23(-1.09%) |
May 12, 2005 | 21.30 | 21.31 | 20.95 | 21.06 | 547,000 | -0.26(-1.22%) |
May 11, 2005 | 21.23 | 21.39 | 21.23 | 21.32 | 758,800 | +0.03(+0.14%) |
May 10, 2005 | 21.27 | 21.47 | 21.14 | 21.29 | 1,504,800 | +0.04(+0.16%) |
May 09, 2005 | 20.68 | 21.27 | 20.62 | 21.25 | 956,600 | +0.50(+2.43%) |
May 06, 2005 | 20.56 | 20.90 | 20.51 | 20.75 | 628,000 | +0.00(+0.00%) |
May 05, 2005 | 20.50 | 20.82 | 20.44 | 20.75 | 1,678,200 | +0.14(+0.70%) |
May 04, 2005 | 20.62 | 21.00 | 20.58 | 20.61 | 3,855,400 | +0.49(+2.44%) |
May 03, 2005 | 20.09 | 20.22 | 20.00 | 20.11 | 1,334,000 | +0.04(+0.17%) |
May 02, 2005 | 20.10 | 20.25 | 20.00 | 20.08 | 1,449,800 | -0.07(-0.35%) |
Apr 29, 2005 | 20.00 | 20.30 | 20.00 | 20.15 | 1,718,600 | +0.14(+0.72%) |
Apr 28, 2005 | 20.40 | 20.43 | 19.57 | 20.00 | 2,555,600 | -0.66(-3.17%) |
Apr 27, 2005 | 20.43 | 20.71 | 20.11 | 20.66 | 1,489,000 | +0.26(+1.27%) |
Apr 26, 2005 | 20.38 | 20.45 | 20.30 | 20.40 | 1,385,000 | -0.08(-0.37%) |
Apr 25, 2005 | 20.32 | 20.52 | 20.32 | 20.48 | 1,313,800 | +0.16(+0.79%) |
Apr 22, 2005 | 20.57 | 20.60 | 20.16 | 20.32 | 1,223,800 | -0.18(-0.90%) |
Apr 21, 2005 | 20.61 | 20.79 | 20.35 | 20.50 | 1,533,400 | -0.11(-0.51%) |
Apr 20, 2005 | 20.89 | 20.98 | 20.55 | 20.61 | 1,399,800 | -0.35(-1.67%) |
Apr 19, 2005 | 20.95 | 21.02 | 20.40 | 20.95 | 1,904,800 | +0.06(+0.31%) |
Apr 18, 2005 | 20.82 | 20.95 | 20.65 | 20.89 | 1,153,600 | +0.09(+0.46%) |
Apr 15, 2005 | 21.10 | 21.11 | 20.68 | 20.80 | 1,051,000 | -0.26(-1.26%) |
Apr 14, 2005 | 21.57 | 21.58 | 20.98 | 21.06 | 1,304,600 | -0.54(-2.50%) |
Apr 13, 2005 | 21.90 | 21.90 | 21.59 | 21.60 | 1,188,200 | -0.38(-1.71%) |
Apr 12, 2005 | 21.84 | 22.05 | 21.75 | 21.98 | 1,166,000 | +0.14(+0.64%) |
Apr 11, 2005 | 21.73 | 21.91 | 21.71 | 21.84 | 1,383,800 | +0.21(+0.95%) |
Apr 08, 2005 | 21.64 | 21.86 | 21.43 | 21.63 | 1,446,400 | +0.00(+0.00%) |
Apr 07, 2005 | 21.30 | 21.67 | 21.30 | 21.63 | 1,071,800 | +0.29(+1.34%) |
Apr 06, 2005 | 21.22 | 21.38 | 21.15 | 21.34 | 2,044,000 | +0.22(+1.04%) |
Apr 05, 2005 | 21.04 | 21.21 | 21.02 | 21.12 | 728,200 | +0.09(+0.45%) |
Apr 04, 2005 | 21.00 | 21.05 | 20.91 | 21.03 | 769,000 | +0.03(+0.14%) |
Apr 01, 2005 | 21.12 | 21.25 | 20.98 | 21.00 | 1,341,800 | +0.07(+0.36%) |
Mar 31, 2005 | 20.93 | 21.03 | 20.80 | 20.93 | 623,600 | +0.00(+0.00%) |
Mar 30, 2005 | 20.60 | 21.00 | 20.57 | 20.93 | 1,059,800 | +0.30(+1.43%) |
Mar 29, 2005 | 20.73 | 20.75 | 20.52 | 20.63 | 1,338,200 | -0.05(-0.22%) |
Mar 28, 2005 | 20.70 | 20.82 | 20.64 | 20.68 | 639,400 | -0.27(-1.31%) |
Mar 24, 2005 | 20.98 | 21.07 | 20.87 | 20.95 | 1,298,000 | -0.07(-0.36%) |
Mar 23, 2005 | 20.90 | 21.05 | 20.68 | 21.02 | 1,063,800 | +0.11(+0.53%) |
Mar 22, 2005 | 20.94 | 21.12 | 20.84 | 20.91 | 1,558,600 | -0.12(-0.57%) |
Mar 21, 2005 | 20.98 | 21.09 | 20.64 | 21.04 | 621,400 | +0.05(+0.26%) |
Mar 18, 2005 | 20.98 | 21.04 | 20.70 | 20.98 | 577,000 | +0.03(+0.12%) |
Mar 17, 2005 | 20.89 | 21.10 | 20.84 | 20.95 | 636,000 | +0.07(+0.34%) |
Mar 16, 2005 | 21.11 | 21.20 | 20.76 | 20.89 | 1,120,800 | -0.25(-1.18%) |
Mar 15, 2005 | 21.00 | 21.25 | 20.95 | 21.14 | 1,069,000 | +0.06(+0.26%) |
Mar 14, 2005 | 20.55 | 21.14 | 20.50 | 21.08 | 2,377,200 | +0.57(+2.78%) |
Mar 11, 2005 | 20.75 | 20.91 | 20.43 | 20.51 | 1,913,600 | -0.36(-1.75%) |
Mar 10, 2005 | 20.80 | 20.91 | 20.70 | 20.88 | 797,400 | +0.02(+0.10%) |
Mar 09, 2005 | 20.86 | 20.99 | 20.60 | 20.86 | 1,110,200 | +0.00(+0.00%) |
Mar 08, 2005 | 20.85 | 20.98 | 20.73 | 20.86 | 1,780,800 | -0.20(-0.93%) |
Mar 07, 2005 | 21.50 | 21.68 | 20.95 | 21.05 | 2,594,000 | -0.97(-4.43%) |
Mar 04, 2005 | 22.10 | 22.13 | 21.73 | 22.02 | 1,354,600 | -0.03(-0.11%) |
Mar 03, 2005 | 21.60 | 22.12 | 21.57 | 22.05 | 1,921,200 | +0.45(+2.08%) |
Mar 02, 2005 | 21.12 | 21.68 | 21.07 | 21.60 | 1,150,000 | +0.30(+1.38%) |