Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.89 | 24.28 | 23.59 | 24.27 | 8,368,194 | +0.38(+1.59%) |
May 27, 2005 | 23.80 | 23.96 | 23.71 | 23.89 | 2,709,819 | +0.05(+0.23%) |
May 26, 2005 | 23.75 | 23.88 | 23.66 | 23.83 | 3,782,345 | +0.19(+0.81%) |
May 25, 2005 | 24.07 | 24.12 | 23.50 | 23.64 | 4,443,320 | -0.31(-1.29%) |
May 24, 2005 | 23.72 | 24.03 | 23.52 | 23.95 | 5,222,772 | +0.17(+0.73%) |
May 23, 2005 | 23.52 | 24.02 | 23.49 | 23.78 | 9,213,565 | +0.31(+1.33%) |
May 20, 2005 | 23.00 | 23.49 | 22.79 | 23.46 | 5,461,507 | +0.46(+2.01%) |
May 19, 2005 | 22.94 | 23.00 | 22.63 | 23.00 | 5,090,933 | +0.06(+0.25%) |
May 18, 2005 | 22.81 | 22.95 | 22.50 | 22.94 | 7,293,887 | +0.37(+1.64%) |
May 17, 2005 | 22.20 | 22.90 | 22.15 | 22.58 | 8,281,786 | +0.35(+1.56%) |
May 16, 2005 | 21.83 | 22.23 | 21.70 | 22.23 | 7,405,237 | +0.77(+3.59%) |
May 13, 2005 | 21.48 | 21.68 | 21.19 | 21.46 | 4,896,738 | +0.19(+0.87%) |
May 12, 2005 | 21.86 | 21.89 | 21.27 | 21.27 | 4,929,698 | -0.65(-2.95%) |
May 11, 2005 | 21.68 | 22.00 | 21.52 | 21.92 | 4,596,538 | -0.12(-0.52%) |
May 10, 2005 | 22.31 | 22.31 | 21.97 | 22.03 | 2,926,284 | -0.34(-1.52%) |
May 09, 2005 | 22.36 | 22.40 | 22.08 | 22.37 | 2,998,439 | +0.10(+0.46%) |
May 06, 2005 | 22.34 | 22.45 | 22.18 | 22.27 | 3,506,196 | +0.05(+0.23%) |
May 05, 2005 | 22.26 | 22.67 | 21.95 | 22.22 | 5,800,012 | +0.01(+0.04%) |
May 04, 2005 | 21.61 | 22.47 | 21.57 | 22.21 | 8,758,365 | +0.68(+3.17%) |
May 03, 2005 | 21.66 | 22.00 | 21.44 | 21.53 | 5,971,046 | -0.13(-0.62%) |
May 02, 2005 | 22.00 | 22.23 | 21.43 | 21.66 | 7,196,789 | -0.29(-1.31%) |
Apr 29, 2005 | 22.10 | 22.12 | 21.39 | 21.95 | 6,643,601 | +0.08(+0.36%) |
Apr 28, 2005 | 22.24 | 22.39 | 21.76 | 21.87 | 5,943,431 | -0.37(-1.66%) |
Apr 27, 2005 | 21.33 | 22.43 | 21.27 | 22.24 | 13,497,432 | +0.98(+4.59%) |
Apr 26, 2005 | 20.78 | 21.63 | 20.77 | 21.26 | 14,316,970 | +1.28(+6.40%) |
Apr 25, 2005 | 19.22 | 20.12 | 19.17 | 19.98 | 7,455,122 | +0.79(+4.10%) |
Apr 22, 2005 | 19.08 | 19.53 | 18.89 | 19.20 | 5,501,593 | +0.12(+0.61%) |
Apr 21, 2005 | 19.22 | 19.49 | 18.39 | 19.08 | 13,504,559 | -0.14(-0.74%) |
Apr 20, 2005 | 19.61 | 19.75 | 18.97 | 19.22 | 5,201,393 | -0.41(-2.07%) |
Apr 19, 2005 | 19.65 | 19.65 | 19.42 | 19.63 | 5,335,904 | +0.24(+1.25%) |
Apr 18, 2005 | 19.30 | 19.75 | 18.89 | 19.39 | 8,050,178 | +0.19(+0.96%) |
Apr 15, 2005 | 19.84 | 20.11 | 19.08 | 19.20 | 11,920,713 | -0.89(-4.44%) |
Apr 14, 2005 | 20.87 | 20.95 | 20.02 | 20.09 | 8,946,325 | -0.76(-3.64%) |
Apr 13, 2005 | 20.82 | 21.00 | 20.80 | 20.85 | 3,606,857 | +0.03(+0.13%) |
Apr 12, 2005 | 20.69 | 20.87 | 20.59 | 20.82 | 5,319,869 | +0.03(+0.16%) |
Apr 11, 2005 | 20.94 | 20.96 | 20.77 | 20.79 | 2,636,774 | -0.13(-0.62%) |
Apr 08, 2005 | 21.09 | 21.24 | 20.76 | 20.92 | 2,821,170 | -0.17(-0.81%) |
Apr 07, 2005 | 21.18 | 21.30 | 20.97 | 21.09 | 3,611,311 | -0.20(-0.95%) |
Apr 06, 2005 | 21.17 | 21.52 | 21.17 | 21.30 | 3,759,184 | +0.10(+0.47%) |
Apr 05, 2005 | 21.14 | 21.31 | 20.91 | 21.20 | 4,346,223 | -0.01(-0.03%) |
Apr 04, 2005 | 20.60 | 21.33 | 20.35 | 21.20 | 8,055,522 | +0.60(+2.92%) |
Apr 01, 2005 | 21.60 | 21.68 | 20.30 | 20.60 | 16,975,124 | -1.18(-5.43%) |
Mar 31, 2005 | 21.68 | 21.97 | 21.59 | 21.78 | 2,724,963 | +0.05(+0.25%) |
Mar 30, 2005 | 21.29 | 21.74 | 21.26 | 21.73 | 3,294,185 | +0.44(+2.06%) |
Mar 29, 2005 | 21.83 | 21.93 | 21.25 | 21.29 | 4,421,050 | -0.60(-2.76%) |
Mar 28, 2005 | 21.69 | 22.10 | 21.67 | 21.89 | 3,145,422 | +0.20(+0.92%) |
Mar 24, 2005 | 21.55 | 21.80 | 21.47 | 21.69 | 2,895,106 | +0.30(+1.42%) |
Mar 23, 2005 | 21.25 | 21.65 | 21.20 | 21.39 | 5,132,801 | -0.36(-1.68%) |
Mar 22, 2005 | 22.38 | 22.38 | 21.69 | 21.76 | 4,169,844 | -0.54(-2.41%) |
Mar 21, 2005 | 22.14 | 22.42 | 22.07 | 22.29 | 6,016,477 | +0.58(+2.68%) |
Mar 18, 2005 | 21.76 | 21.90 | 21.60 | 21.71 | 4,783,607 | -0.05(-0.21%) |
Mar 17, 2005 | 22.09 | 22.14 | 21.72 | 21.76 | 3,750,276 | -0.35(-1.58%) |
Mar 16, 2005 | 22.20 | 22.27 | 22.01 | 22.11 | 3,440,277 | -0.18(-0.80%) |
Mar 15, 2005 | 22.00 | 22.44 | 22.00 | 22.28 | 4,315,045 | +0.19(+0.85%) |
Mar 14, 2005 | 22.17 | 22.30 | 21.78 | 22.10 | 5,992,425 | -0.05(-0.24%) |
Mar 11, 2005 | 22.22 | 22.37 | 21.95 | 22.15 | 6,290,844 | -0.07(-0.30%) |
Mar 10, 2005 | 21.53 | 22.25 | 21.53 | 22.22 | 8,507,159 | +0.68(+3.18%) |
Mar 09, 2005 | 21.73 | 21.78 | 21.19 | 21.53 | 7,831,931 | -0.31(-1.40%) |
Mar 08, 2005 | 21.86 | 22.14 | 21.58 | 21.84 | 5,307,398 | -0.02(-0.10%) |
Mar 07, 2005 | 22.11 | 22.41 | 21.62 | 21.86 | 8,148,166 | -0.26(-1.16%) |
Mar 04, 2005 | 21.76 | 22.68 | 21.76 | 22.12 | 10,931,032 | +0.38(+1.73%) |
Mar 03, 2005 | 22.53 | 22.53 | 21.41 | 21.74 | 17,727,850 | -0.60(-2.68%) |
Mar 02, 2005 | 23.88 | 23.88 | 21.90 | 22.34 | 34,835,704 | -2.36(-9.55%) |