Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.91 | 23.27 | 22.86 | 23.20 | 6,263,374 | +0.25(+1.07%) |
May 27, 2005 | 22.89 | 23.01 | 22.80 | 22.95 | 3,763,672 | +0.10(+0.46%) |
May 26, 2005 | 22.63 | 22.92 | 22.53 | 22.85 | 5,969,292 | +0.29(+1.28%) |
May 25, 2005 | 22.46 | 22.61 | 22.34 | 22.56 | 4,359,628 | +0.17(+0.74%) |
May 24, 2005 | 22.44 | 22.47 | 22.33 | 22.39 | 2,836,631 | +0.02(+0.11%) |
May 23, 2005 | 22.35 | 22.43 | 22.31 | 22.37 | 4,531,014 | +0.08(+0.36%) |
May 20, 2005 | 22.41 | 22.45 | 22.23 | 22.29 | 4,298,279 | -0.14(-0.62%) |
May 19, 2005 | 22.45 | 22.46 | 22.30 | 22.42 | 4,393,710 | +0.03(+0.12%) |
May 18, 2005 | 22.49 | 22.53 | 22.34 | 22.40 | 5,581,726 | -0.01(-0.05%) |
May 17, 2005 | 22.29 | 22.48 | 22.17 | 22.41 | 6,425,996 | +0.05(+0.22%) |
May 16, 2005 | 22.06 | 22.38 | 22.00 | 22.36 | 5,086,070 | +0.38(+1.71%) |
May 13, 2005 | 22.30 | 22.32 | 21.80 | 21.98 | 6,465,921 | -0.24(-1.07%) |
May 12, 2005 | 22.64 | 22.68 | 22.22 | 22.22 | 6,011,164 | -0.35(-1.54%) |
May 11, 2005 | 22.46 | 22.60 | 22.34 | 22.57 | 4,048,017 | +0.24(+1.09%) |
May 10, 2005 | 22.37 | 22.57 | 22.22 | 22.33 | 4,085,995 | -0.12(-0.55%) |
May 09, 2005 | 22.38 | 22.61 | 22.26 | 22.45 | 5,729,741 | -0.04(-0.18%) |
May 06, 2005 | 22.66 | 22.67 | 22.45 | 22.49 | 4,982,849 | -0.06(-0.26%) |
May 05, 2005 | 22.60 | 22.71 | 22.45 | 22.55 | 5,075,359 | -0.06(-0.29%) |
May 04, 2005 | 21.95 | 22.63 | 21.92 | 22.61 | 6,965,472 | +0.76(+3.50%) |
May 03, 2005 | 22.18 | 22.18 | 21.65 | 21.85 | 7,211,839 | -0.22(-0.99%) |
May 02, 2005 | 21.91 | 22.16 | 21.81 | 22.07 | 4,848,467 | +0.23(+1.06%) |
Apr 29, 2005 | 21.52 | 21.84 | 21.41 | 21.84 | 4,976,033 | +0.32(+1.49%) |
Apr 28, 2005 | 21.74 | 21.76 | 21.49 | 21.52 | 4,260,302 | -0.30(-1.37%) |
Apr 27, 2005 | 21.53 | 21.89 | 21.45 | 21.81 | 3,788,017 | +0.26(+1.23%) |
Apr 26, 2005 | 21.94 | 22.00 | 21.55 | 21.55 | 3,695,507 | -0.33(-1.51%) |
Apr 25, 2005 | 21.69 | 21.97 | 21.63 | 21.88 | 3,776,331 | +0.32(+1.50%) |
Apr 22, 2005 | 21.81 | 22.12 | 21.35 | 21.56 | 5,766,745 | -0.25(-1.16%) |
Apr 21, 2005 | 21.54 | 21.81 | 21.47 | 21.81 | 4,562,175 | +0.41(+1.92%) |
Apr 20, 2005 | 21.76 | 22.10 | 21.40 | 21.40 | 5,164,947 | -0.39(-1.77%) |
Apr 19, 2005 | 21.50 | 21.82 | 21.37 | 21.78 | 4,277,830 | +0.34(+1.58%) |
Apr 18, 2005 | 21.53 | 21.56 | 21.24 | 21.45 | 4,673,186 | -0.12(-0.57%) |
Apr 15, 2005 | 21.84 | 21.90 | 21.57 | 21.57 | 7,907,121 | -0.54(-2.45%) |
Apr 14, 2005 | 22.38 | 22.43 | 22.06 | 22.11 | 6,195,209 | -0.34(-1.50%) |
Apr 13, 2005 | 22.71 | 22.87 | 22.44 | 22.45 | 4,865,995 | -0.40(-1.77%) |
Apr 12, 2005 | 22.46 | 22.86 | 22.45 | 22.85 | 7,796,109 | +0.35(+1.57%) |
Apr 11, 2005 | 22.60 | 22.61 | 22.43 | 22.50 | 4,498,879 | -0.10(-0.45%) |
Apr 08, 2005 | 22.80 | 22.81 | 22.59 | 22.60 | 3,281,650 | -0.13(-0.56%) |
Apr 07, 2005 | 22.77 | 22.85 | 22.67 | 22.72 | 3,049,889 | -0.05(-0.22%) |
Apr 06, 2005 | 22.60 | 22.86 | 22.55 | 22.77 | 3,487,118 | +0.32(+1.44%) |
Apr 05, 2005 | 22.43 | 22.51 | 22.34 | 22.45 | 3,670,189 | +0.07(+0.33%) |
Apr 04, 2005 | 22.49 | 22.61 | 22.27 | 22.38 | 6,931,390 | -0.10(-0.42%) |
Apr 01, 2005 | 22.73 | 22.86 | 22.30 | 22.47 | 5,762,850 | -0.18(-0.82%) |
Mar 31, 2005 | 22.60 | 22.87 | 22.48 | 22.66 | 7,993,787 | +0.04(+0.19%) |
Mar 30, 2005 | 22.44 | 22.63 | 22.32 | 22.61 | 5,149,366 | +0.26(+1.16%) |
Mar 29, 2005 | 22.08 | 22.50 | 22.08 | 22.35 | 6,061,801 | +0.27(+1.24%) |
Mar 28, 2005 | 22.10 | 22.29 | 22.06 | 22.08 | 5,816,408 | -0.02(-0.08%) |
Mar 24, 2005 | 22.15 | 22.23 | 22.06 | 22.10 | 4,832,887 | -0.11(-0.50%) |
Mar 23, 2005 | 22.05 | 22.29 | 22.05 | 22.21 | 9,098,058 | +0.17(+0.77%) |
Mar 22, 2005 | 21.94 | 22.40 | 21.92 | 22.04 | 9,972,515 | +0.15(+0.69%) |
Mar 21, 2005 | 21.87 | 21.95 | 21.82 | 21.89 | 8,543,001 | +0.07(+0.32%) |
Mar 18, 2005 | 22.23 | 22.23 | 21.75 | 21.82 | 24,743,834 | -0.41(-1.84%) |
Mar 17, 2005 | 22.40 | 22.40 | 22.23 | 22.23 | 11,586,074 | -0.14(-0.61%) |
Mar 16, 2005 | 22.54 | 22.54 | 22.32 | 22.36 | 6,489,292 | -0.17(-0.77%) |
Mar 15, 2005 | 22.58 | 22.63 | 22.50 | 22.54 | 9,689,144 | +0.24(+1.09%) |
Mar 14, 2005 | 22.18 | 22.35 | 22.15 | 22.29 | 7,374,461 | +0.17(+0.78%) |
Mar 11, 2005 | 22.59 | 22.59 | 22.08 | 22.12 | 4,323,598 | -0.40(-1.76%) |
Mar 10, 2005 | 22.61 | 22.75 | 22.45 | 22.52 | 3,743,223 | -0.13(-0.56%) |
Mar 09, 2005 | 22.47 | 22.81 | 22.46 | 22.64 | 4,642,999 | +0.06(+0.25%) |
Mar 08, 2005 | 22.61 | 22.73 | 22.53 | 22.59 | 4,633,261 | -0.12(-0.53%) |
Mar 07, 2005 | 22.83 | 22.87 | 22.66 | 22.71 | 4,880,602 | -0.05(-0.22%) |
Mar 04, 2005 | 22.75 | 22.83 | 22.66 | 22.76 | 5,244,797 | +0.18(+0.79%) |
Mar 03, 2005 | 22.66 | 22.74 | 22.43 | 22.58 | 6,875,884 | -0.00(-0.01%) |
Mar 02, 2005 | 22.50 | 22.65 | 22.48 | 22.58 | 4,370,339 | +0.08(+0.37%) |