Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.13 | 25.39 | 24.95 | 25.16 | 1,770,963 | +0.01(+0.04%) |
May 27, 2005 | 25.07 | 25.25 | 24.98 | 25.15 | 999,214 | -0.02(-0.08%) |
May 26, 2005 | 24.94 | 25.22 | 24.84 | 25.17 | 1,213,845 | +0.35(+1.41%) |
May 25, 2005 | 25.00 | 25.00 | 24.58 | 24.82 | 2,079,350 | -0.18(-0.72%) |
May 24, 2005 | 24.63 | 25.14 | 24.61 | 25.00 | 2,489,400 | +0.30(+1.21%) |
May 23, 2005 | 24.47 | 24.75 | 24.43 | 24.70 | 1,125,431 | +0.21(+0.86%) |
May 20, 2005 | 24.40 | 24.64 | 24.17 | 24.49 | 1,776,439 | +0.02(+0.08%) |
May 19, 2005 | 24.19 | 24.70 | 24.04 | 24.47 | 2,361,292 | +0.35(+1.45%) |
May 18, 2005 | 23.86 | 24.24 | 23.80 | 24.12 | 1,676,900 | +0.15(+0.63%) |
May 17, 2005 | 23.66 | 23.99 | 23.53 | 23.97 | 1,914,211 | +0.25(+1.05%) |
May 16, 2005 | 23.36 | 23.80 | 23.33 | 23.72 | 1,720,378 | +0.28(+1.19%) |
May 13, 2005 | 23.46 | 23.55 | 23.15 | 23.44 | 1,351,057 | +0.19(+0.82%) |
May 12, 2005 | 22.90 | 23.44 | 22.82 | 23.25 | 2,734,258 | +0.47(+2.06%) |
May 11, 2005 | 22.45 | 22.78 | 22.24 | 22.78 | 2,197,522 | +0.40(+1.79%) |
May 10, 2005 | 22.55 | 22.76 | 22.25 | 22.38 | 2,502,155 | -0.38(-1.67%) |
May 09, 2005 | 22.75 | 22.76 | 22.40 | 22.76 | 1,477,941 | +0.11(+0.49%) |
May 06, 2005 | 22.45 | 22.74 | 22.36 | 22.65 | 1,765,048 | +0.27(+1.21%) |
May 05, 2005 | 22.84 | 22.84 | 22.13 | 22.38 | 2,396,171 | -0.44(-1.93%) |
May 04, 2005 | 22.91 | 22.91 | 22.53 | 22.82 | 1,157,830 | +0.02(+0.09%) |
May 03, 2005 | 22.62 | 22.95 | 22.61 | 22.80 | 1,832,252 | +0.09(+0.40%) |
May 02, 2005 | 22.54 | 22.88 | 22.51 | 22.71 | 2,057,231 | +0.21(+0.93%) |
Apr 29, 2005 | 22.50 | 22.66 | 22.05 | 22.50 | 2,337,133 | +0.19(+0.85%) |
Apr 28, 2005 | 22.05 | 22.55 | 22.01 | 22.31 | 2,216,171 | +0.12(+0.54%) |
Apr 27, 2005 | 22.07 | 22.38 | 21.90 | 22.19 | 2,211,087 | +0.05(+0.23%) |
Apr 26, 2005 | 22.43 | 22.76 | 22.09 | 22.14 | 2,339,564 | -0.22(-0.98%) |
Apr 25, 2005 | 22.50 | 22.66 | 22.20 | 22.36 | 2,693,682 | +0.03(+0.13%) |
Apr 22, 2005 | 22.76 | 22.93 | 22.15 | 22.33 | 2,018,535 | -0.61(-2.66%) |
Apr 21, 2005 | 22.55 | 23.03 | 21.36 | 22.94 | 5,505,833 | -0.12(-0.52%) |
Apr 20, 2005 | 23.00 | 23.68 | 22.62 | 23.06 | 2,527,888 | +0.08(+0.35%) |
Apr 19, 2005 | 22.41 | 23.39 | 22.30 | 22.98 | 2,439,201 | +0.68(+3.05%) |
Apr 18, 2005 | 22.35 | 22.42 | 21.75 | 22.30 | 1,753,611 | +0.09(+0.41%) |
Apr 15, 2005 | 22.62 | 22.92 | 21.98 | 22.21 | 2,128,109 | -0.79(-3.43%) |
Apr 14, 2005 | 23.45 | 23.58 | 22.95 | 23.00 | 1,609,449 | -0.31(-1.33%) |
Apr 13, 2005 | 23.70 | 23.85 | 23.20 | 23.31 | 886,377 | -0.44(-1.85%) |
Apr 12, 2005 | 23.70 | 23.83 | 23.19 | 23.75 | 1,615,237 | -0.01(-0.04%) |
Apr 11, 2005 | 23.83 | 23.91 | 23.67 | 23.76 | 1,449,988 | +0.07(+0.30%) |
Apr 08, 2005 | 23.49 | 23.82 | 23.49 | 23.69 | 1,893,280 | +0.22(+0.94%) |
Apr 07, 2005 | 23.08 | 23.47 | 23.05 | 23.47 | 1,268,573 | +0.42(+1.82%) |
Apr 06, 2005 | 23.01 | 23.59 | 23.01 | 23.05 | 1,673,457 | +0.05(+0.22%) |
Apr 05, 2005 | 22.97 | 23.10 | 22.75 | 23.00 | 1,864,796 | +0.17(+0.74%) |
Apr 04, 2005 | 23.08 | 23.25 | 22.80 | 22.83 | 2,486,986 | -0.37(-1.59%) |
Apr 01, 2005 | 23.94 | 24.35 | 23.08 | 23.20 | 2,284,271 | -0.62(-2.60%) |
Mar 31, 2005 | 23.78 | 23.94 | 23.42 | 23.82 | 1,379,266 | +0.16(+0.68%) |
Mar 30, 2005 | 23.15 | 23.70 | 23.02 | 23.66 | 1,048,281 | +0.58(+2.51%) |
Mar 29, 2005 | 23.47 | 23.55 | 22.89 | 23.08 | 2,073,147 | -0.51(-2.16%) |
Mar 28, 2005 | 23.62 | 23.87 | 23.51 | 23.59 | 1,954,898 | -0.07(-0.30%) |
Mar 24, 2005 | 23.35 | 23.85 | 23.23 | 23.66 | 2,390,953 | +0.37(+1.59%) |
Mar 23, 2005 | 23.15 | 23.53 | 23.13 | 23.29 | 1,387,853 | +0.02(+0.09%) |
Mar 22, 2005 | 23.51 | 23.65 | 23.24 | 23.27 | 2,396,506 | -0.24(-1.02%) |
Mar 21, 2005 | 23.13 | 23.56 | 23.13 | 23.51 | 1,721,442 | +0.29(+1.25%) |
Mar 18, 2005 | 23.06 | 23.22 | 22.88 | 23.22 | 2,463,446 | +0.16(+0.69%) |
Mar 17, 2005 | 23.52 | 23.54 | 22.71 | 23.06 | 2,624,940 | -0.44(-1.87%) |
Mar 16, 2005 | 23.75 | 23.96 | 23.36 | 23.50 | 3,026,121 | -0.30(-1.26%) |
Mar 15, 2005 | 23.81 | 24.11 | 23.56 | 23.80 | 3,090,158 | +0.04(+0.17%) |
Mar 14, 2005 | 23.31 | 23.81 | 23.29 | 23.76 | 2,013,061 | +0.36(+1.54%) |
Mar 11, 2005 | 23.80 | 23.80 | 23.16 | 23.40 | 2,632,364 | -0.40(-1.68%) |
Mar 10, 2005 | 23.75 | 23.96 | 23.35 | 23.80 | 2,709,065 | +0.19(+0.80%) |
Mar 09, 2005 | 23.61 | 24.00 | 23.50 | 23.61 | 1,910,042 | -0.17(-0.71%) |
Mar 08, 2005 | 23.36 | 24.00 | 23.28 | 23.78 | 2,793,880 | +0.25(+1.06%) |
Mar 07, 2005 | 23.01 | 23.68 | 22.81 | 23.53 | 3,817,554 | +0.55(+2.39%) |
Mar 04, 2005 | 23.35 | 23.37 | 22.67 | 22.98 | 1,741,298 | -0.12(-0.52%) |
Mar 03, 2005 | 23.50 | 23.73 | 23.00 | 23.10 | 2,738,948 | -0.43(-1.83%) |
Mar 02, 2005 | 22.49 | 23.55 | 22.43 | 23.53 | 5,176,478 | +0.81(+3.57%) |