Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.11 | 22.20 | 21.73 | 21.94 | 4,429,584 | -0.14(-0.62%) |
May 27, 2005 | 22.08 | 22.26 | 21.86 | 22.07 | 3,659,340 | -0.01(-0.03%) |
May 26, 2005 | 22.21 | 22.42 | 21.99 | 22.08 | 6,946,757 | +0.02(+0.10%) |
May 25, 2005 | 22.37 | 22.55 | 21.83 | 22.06 | 18,696,460 | -1.13(-4.87%) |
May 24, 2005 | 23.15 | 23.26 | 23.04 | 23.19 | 8,804,937 | -0.05(-0.23%) |
May 23, 2005 | 22.91 | 23.34 | 22.74 | 23.24 | 4,859,207 | +0.33(+1.43%) |
May 20, 2005 | 22.88 | 22.93 | 22.48 | 22.91 | 4,631,858 | +0.05(+0.23%) |
May 19, 2005 | 22.73 | 22.86 | 22.41 | 22.86 | 4,823,541 | +0.13(+0.57%) |
May 18, 2005 | 22.71 | 22.76 | 22.31 | 22.73 | 4,740,192 | +0.20(+0.88%) |
May 17, 2005 | 22.43 | 22.55 | 22.00 | 22.53 | 5,277,574 | +0.10(+0.44%) |
May 16, 2005 | 22.31 | 22.52 | 22.16 | 22.43 | 2,822,028 | +0.08(+0.38%) |
May 13, 2005 | 22.10 | 22.65 | 21.66 | 22.35 | 9,090,205 | +0.48(+2.20%) |
May 12, 2005 | 21.58 | 22.03 | 21.43 | 21.87 | 9,220,313 | +0.74(+3.50%) |
May 11, 2005 | 21.04 | 21.41 | 20.73 | 21.13 | 4,480,126 | +0.14(+0.69%) |
May 10, 2005 | 21.50 | 21.52 | 20.85 | 20.98 | 4,137,956 | -0.55(-2.55%) |
May 09, 2005 | 21.49 | 21.56 | 21.20 | 21.53 | 3,209,377 | +0.04(+0.18%) |
May 06, 2005 | 21.36 | 21.53 | 20.89 | 21.49 | 5,537,501 | +0.33(+1.55%) |
May 05, 2005 | 21.20 | 21.32 | 21.00 | 21.17 | 5,267,663 | -0.05(-0.22%) |
May 04, 2005 | 20.61 | 21.21 | 20.61 | 21.21 | 5,923,039 | +0.69(+3.34%) |
May 03, 2005 | 20.41 | 20.76 | 20.38 | 20.53 | 4,639,505 | -0.05(-0.26%) |
May 02, 2005 | 20.24 | 20.86 | 20.24 | 20.58 | 4,252,244 | +0.24(+1.16%) |
Apr 29, 2005 | 20.24 | 20.50 | 19.74 | 20.34 | 5,166,472 | +0.23(+1.14%) |
Apr 28, 2005 | 20.44 | 20.44 | 20.05 | 20.11 | 5,711,303 | -0.39(-1.90%) |
Apr 27, 2005 | 20.30 | 20.63 | 19.89 | 20.50 | 5,693,426 | +0.14(+0.67%) |
Apr 26, 2005 | 20.62 | 20.91 | 20.32 | 20.37 | 4,570,896 | -0.45(-2.16%) |
Apr 25, 2005 | 20.84 | 20.94 | 20.59 | 20.82 | 4,156,554 | +0.55(+2.71%) |
Apr 22, 2005 | 20.75 | 20.85 | 20.08 | 20.27 | 4,693,869 | -0.52(-2.50%) |
Apr 21, 2005 | 20.35 | 20.91 | 20.11 | 20.79 | 6,301,162 | +0.69(+3.42%) |
Apr 20, 2005 | 20.75 | 20.86 | 20.01 | 20.10 | 5,744,783 | -0.52(-2.52%) |
Apr 19, 2005 | 20.30 | 21.13 | 20.24 | 20.62 | 8,185,723 | +0.80(+4.04%) |
Apr 18, 2005 | 19.76 | 19.98 | 19.49 | 19.82 | 5,040,577 | +0.05(+0.27%) |
Apr 15, 2005 | 20.43 | 20.44 | 19.49 | 19.76 | 11,032,755 | -1.09(-5.23%) |
Apr 14, 2005 | 21.36 | 21.61 | 20.70 | 20.85 | 4,781,918 | -0.45(-2.11%) |
Apr 13, 2005 | 22.20 | 22.24 | 21.17 | 21.30 | 5,675,571 | -0.69(-3.16%) |
Apr 12, 2005 | 21.76 | 22.01 | 21.43 | 22.00 | 4,875,587 | +0.24(+1.09%) |
Apr 11, 2005 | 21.85 | 22.15 | 21.70 | 21.76 | 5,118,520 | -0.02(-0.11%) |
Apr 08, 2005 | 22.36 | 22.43 | 21.76 | 21.78 | 8,122,537 | -0.46(-2.06%) |
Apr 07, 2005 | 21.74 | 22.36 | 21.58 | 22.24 | 6,791,589 | +0.54(+2.50%) |
Apr 06, 2005 | 21.49 | 22.07 | 21.40 | 21.70 | 14,860,273 | +0.95(+4.56%) |
Apr 05, 2005 | 21.16 | 21.23 | 20.64 | 20.75 | 4,996,235 | -0.32(-1.52%) |
Apr 04, 2005 | 20.46 | 21.17 | 20.21 | 21.07 | 6,041,642 | +0.29(+1.39%) |
Apr 01, 2005 | 21.18 | 21.36 | 20.73 | 20.79 | 4,464,569 | -0.31(-1.48%) |
Mar 31, 2005 | 21.29 | 21.32 | 20.98 | 21.10 | 5,985,267 | -0.02(-0.07%) |
Mar 30, 2005 | 20.33 | 21.11 | 20.21 | 21.11 | 6,697,195 | +1.02(+5.09%) |
Mar 29, 2005 | 20.82 | 20.88 | 20.05 | 20.09 | 7,583,363 | -0.79(-3.80%) |
Mar 28, 2005 | 21.28 | 21.36 | 20.87 | 20.88 | 5,626,537 | -0.43(-2.00%) |
Mar 24, 2005 | 20.90 | 21.69 | 20.87 | 21.31 | 12,372,166 | +0.82(+4.02%) |
Mar 23, 2005 | 20.36 | 20.81 | 20.28 | 20.49 | 9,021,795 | +0.23(+1.13%) |
Mar 22, 2005 | 20.71 | 20.80 | 20.22 | 20.26 | 6,773,865 | -0.31(-1.52%) |
Mar 21, 2005 | 20.52 | 20.81 | 20.18 | 20.57 | 16,740,059 | -0.79(-3.68%) |
Mar 18, 2005 | 21.36 | 21.39 | 20.79 | 21.36 | 8,895,670 | +0.08(+0.36%) |
Mar 17, 2005 | 21.37 | 21.63 | 21.14 | 21.28 | 5,047,647 | -0.03(-0.14%) |
Mar 16, 2005 | 21.43 | 21.85 | 21.16 | 21.31 | 5,276,678 | -0.07(-0.32%) |
Mar 15, 2005 | 21.97 | 21.97 | 21.37 | 21.38 | 6,158,382 | -0.55(-2.50%) |
Mar 14, 2005 | 22.10 | 22.11 | 21.56 | 21.93 | 6,122,058 | +0.03(+0.14%) |
Mar 11, 2005 | 22.66 | 22.71 | 21.89 | 21.90 | 7,255,133 | -0.72(-3.20%) |
Mar 10, 2005 | 22.81 | 23.04 | 22.04 | 22.62 | 8,608,137 | -0.36(-1.56%) |
Mar 09, 2005 | 23.10 | 23.39 | 22.91 | 22.98 | 3,920,528 | -0.11(-0.46%) |
Mar 08, 2005 | 23.41 | 23.61 | 23.07 | 23.09 | 3,955,450 | -0.38(-1.62%) |
Mar 07, 2005 | 23.26 | 23.93 | 23.19 | 23.47 | 5,633,646 | +0.34(+1.48%) |
Mar 04, 2005 | 22.88 | 23.39 | 22.73 | 23.13 | 4,695,311 | +0.41(+1.81%) |
Mar 03, 2005 | 22.85 | 22.91 | 22.38 | 22.71 | 4,822,795 | -0.03(-0.13%) |
Mar 02, 2005 | 22.27 | 23.13 | 22.22 | 22.75 | 5,266,129 | +0.22(+0.98%) |