Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.29 | 22.39 | 21.93 | 22.06 | 4,148,477 | -0.25(-1.11%) |
May 27, 2005 | 22.32 | 22.38 | 22.17 | 22.31 | 1,299,747 | +0.09(+0.40%) |
May 26, 2005 | 22.08 | 22.30 | 22.06 | 22.22 | 2,879,504 | +0.24(+1.10%) |
May 25, 2005 | 22.04 | 22.18 | 21.91 | 21.98 | 1,232,393 | -0.07(-0.31%) |
May 24, 2005 | 22.38 | 22.39 | 21.93 | 22.04 | 2,219,034 | -0.33(-1.48%) |
May 23, 2005 | 22.00 | 22.39 | 21.96 | 22.38 | 2,136,439 | +0.37(+1.69%) |
May 20, 2005 | 22.03 | 22.12 | 21.91 | 22.00 | 1,974,152 | +0.03(+0.13%) |
May 19, 2005 | 22.04 | 22.34 | 21.91 | 21.98 | 2,436,916 | +0.06(+0.25%) |
May 18, 2005 | 21.61 | 22.09 | 21.61 | 21.92 | 3,228,029 | +0.60(+2.81%) |
May 17, 2005 | 20.90 | 21.34 | 20.90 | 21.32 | 2,796,328 | +0.44(+2.11%) |
May 16, 2005 | 20.69 | 20.99 | 20.65 | 20.88 | 3,199,868 | +0.20(+0.97%) |
May 13, 2005 | 20.92 | 20.94 | 20.37 | 20.68 | 3,617,924 | -0.17(-0.83%) |
May 12, 2005 | 21.07 | 21.11 | 20.75 | 20.85 | 3,593,102 | -0.21(-1.01%) |
May 11, 2005 | 21.11 | 21.25 | 20.88 | 21.07 | 2,704,733 | +0.06(+0.30%) |
May 10, 2005 | 21.27 | 21.31 | 20.91 | 21.00 | 3,650,730 | -0.25(-1.20%) |
May 09, 2005 | 21.26 | 21.32 | 21.09 | 21.26 | 3,001,001 | +0.09(+0.42%) |
May 06, 2005 | 21.15 | 21.32 | 20.98 | 21.17 | 6,356,479 | +0.13(+0.62%) |
May 05, 2005 | 20.83 | 21.29 | 20.80 | 21.04 | 4,552,598 | +0.21(+1.03%) |
May 04, 2005 | 20.57 | 20.91 | 20.56 | 20.83 | 5,599,189 | +0.23(+1.14%) |
May 03, 2005 | 21.11 | 21.27 | 20.57 | 20.59 | 13,139,289 | -1.45(-6.59%) |
May 02, 2005 | 21.69 | 22.09 | 21.63 | 22.04 | 2,652,186 | +0.35(+1.62%) |
Apr 29, 2005 | 22.07 | 22.16 | 21.53 | 21.69 | 5,061,232 | -0.30(-1.35%) |
Apr 28, 2005 | 22.07 | 22.24 | 21.95 | 21.99 | 2,763,232 | -0.28(-1.24%) |
Apr 27, 2005 | 22.18 | 22.48 | 22.07 | 22.27 | 3,342,123 | -0.06(-0.25%) |
Apr 26, 2005 | 22.48 | 22.73 | 22.30 | 22.32 | 2,482,060 | -0.28(-1.25%) |
Apr 25, 2005 | 22.22 | 22.66 | 22.18 | 22.60 | 2,813,602 | +0.41(+1.83%) |
Apr 22, 2005 | 22.38 | 22.53 | 22.04 | 22.20 | 3,589,037 | -0.19(-0.83%) |
Apr 21, 2005 | 22.15 | 22.40 | 22.11 | 22.38 | 5,366,790 | +0.48(+2.20%) |
Apr 20, 2005 | 22.96 | 22.98 | 21.82 | 21.90 | 6,031,615 | -1.07(-4.68%) |
Apr 19, 2005 | 22.95 | 23.14 | 22.58 | 22.97 | 2,544,188 | +0.02(+0.09%) |
Apr 18, 2005 | 22.43 | 22.98 | 22.38 | 22.95 | 3,148,627 | +0.46(+2.05%) |
Apr 15, 2005 | 22.79 | 23.06 | 22.26 | 22.49 | 3,909,111 | -0.30(-1.30%) |
Apr 14, 2005 | 23.51 | 23.68 | 22.78 | 22.79 | 5,921,440 | -0.65(-2.79%) |
Apr 13, 2005 | 23.87 | 23.91 | 23.42 | 23.44 | 2,095,649 | -0.49(-2.04%) |
Apr 12, 2005 | 23.53 | 24.07 | 23.29 | 23.93 | 4,701,821 | +0.65(+2.78%) |
Apr 11, 2005 | 23.41 | 23.48 | 23.08 | 23.28 | 3,907,369 | -0.10(-0.41%) |
Apr 08, 2005 | 23.59 | 23.73 | 23.37 | 23.38 | 2,500,786 | -0.21(-0.88%) |
Apr 07, 2005 | 23.59 | 23.84 | 23.56 | 23.59 | 2,472,190 | +0.03(+0.12%) |
Apr 06, 2005 | 23.77 | 23.85 | 23.45 | 23.56 | 2,995,921 | -0.31(-1.30%) |
Apr 05, 2005 | 23.71 | 23.96 | 23.68 | 23.87 | 2,268,533 | +0.12(+0.52%) |
Apr 04, 2005 | 23.62 | 23.84 | 23.41 | 23.75 | 2,462,174 | +0.12(+0.52%) |
Apr 01, 2005 | 23.89 | 23.90 | 23.57 | 23.62 | 3,821,000 | -0.26(-1.10%) |
Mar 31, 2005 | 23.74 | 23.97 | 23.60 | 23.88 | 3,018,856 | +0.22(+0.93%) |
Mar 30, 2005 | 23.53 | 23.76 | 23.49 | 23.66 | 3,040,775 | +0.13(+0.56%) |
Mar 29, 2005 | 23.66 | 23.80 | 23.52 | 23.53 | 3,098,112 | -0.21(-0.90%) |
Mar 28, 2005 | 23.65 | 23.97 | 23.60 | 23.75 | 4,051,947 | +0.10(+0.41%) |
Mar 24, 2005 | 23.70 | 23.78 | 23.56 | 23.65 | 3,384,364 | +0.30(+1.27%) |
Mar 23, 2005 | 23.41 | 23.55 | 23.22 | 23.35 | 5,212,197 | -0.15(-0.64%) |
Mar 22, 2005 | 23.53 | 23.77 | 23.38 | 23.51 | 5,914,908 | +0.12(+0.50%) |
Mar 21, 2005 | 23.56 | 23.56 | 23.21 | 23.39 | 4,135,413 | +0.25(+1.07%) |
Mar 18, 2005 | 23.30 | 23.62 | 23.02 | 23.14 | 4,711,691 | -0.03(-0.15%) |
Mar 17, 2005 | 23.35 | 23.39 | 22.66 | 23.17 | 4,515,292 | -0.18(-0.77%) |
Mar 16, 2005 | 22.95 | 23.42 | 22.86 | 23.35 | 4,745,223 | +0.41(+1.77%) |
Mar 15, 2005 | 23.15 | 23.36 | 22.95 | 22.95 | 3,017,694 | -0.19(-0.80%) |
Mar 14, 2005 | 22.97 | 23.15 | 22.88 | 23.13 | 3,690,793 | +0.17(+0.72%) |
Mar 11, 2005 | 22.91 | 23.17 | 22.80 | 22.97 | 4,266,346 | -0.03(-0.12%) |
Mar 10, 2005 | 23.28 | 23.42 | 22.88 | 23.00 | 6,028,131 | -0.36(-1.53%) |
Mar 09, 2005 | 23.55 | 23.73 | 23.29 | 23.35 | 5,689,332 | -0.51(-2.14%) |
Mar 08, 2005 | 23.90 | 24.03 | 23.79 | 23.86 | 3,797,920 | -0.11(-0.46%) |
Mar 07, 2005 | 23.90 | 24.08 | 23.55 | 23.97 | 3,335,156 | +0.07(+0.29%) |
Mar 04, 2005 | 23.63 | 24.17 | 23.63 | 23.90 | 3,013,920 | +0.50(+2.15%) |
Mar 03, 2005 | 23.49 | 23.65 | 23.32 | 23.40 | 3,483,362 | -0.06(-0.26%) |
Mar 02, 2005 | 23.57 | 23.83 | 23.45 | 23.46 | 3,688,906 | -0.23(-0.99%) |