Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.24 | 21.74 | 20.84 | 21.70 | 6,367,365 | +0.49(+2.32%) |
May 27, 2005 | 20.72 | 21.30 | 20.69 | 21.21 | 2,408,496 | +0.59(+2.87%) |
May 26, 2005 | 20.90 | 20.92 | 20.50 | 20.62 | 3,885,105 | -0.07(-0.36%) |
May 25, 2005 | 20.25 | 20.90 | 19.90 | 20.69 | 4,146,528 | +0.49(+2.44%) |
May 24, 2005 | 20.10 | 20.41 | 20.03 | 20.20 | 3,415,661 | +0.13(+0.65%) |
May 23, 2005 | 19.79 | 20.17 | 19.50 | 20.07 | 3,904,101 | +0.27(+1.37%) |
May 20, 2005 | 19.99 | 20.25 | 19.73 | 19.80 | 2,588,144 | -0.23(-1.15%) |
May 19, 2005 | 19.67 | 20.42 | 19.67 | 20.03 | 2,823,335 | +0.30(+1.54%) |
May 18, 2005 | 20.38 | 20.50 | 19.59 | 19.73 | 3,519,982 | -0.44(-2.20%) |
May 17, 2005 | 19.53 | 20.31 | 19.50 | 20.17 | 2,509,589 | +0.58(+2.97%) |
May 16, 2005 | 19.69 | 19.69 | 19.24 | 19.59 | 4,645,992 | -0.34(-1.73%) |
May 13, 2005 | 20.51 | 20.55 | 19.73 | 19.93 | 4,104,576 | -0.47(-2.29%) |
May 12, 2005 | 21.82 | 21.89 | 19.97 | 20.40 | 6,546,280 | -1.54(-7.03%) |
May 11, 2005 | 21.60 | 22.01 | 21.33 | 21.94 | 3,704,220 | +0.21(+0.94%) |
May 10, 2005 | 21.84 | 22.27 | 21.56 | 21.74 | 5,658,797 | -0.07(-0.34%) |
May 09, 2005 | 21.24 | 21.91 | 21.24 | 21.81 | 3,019,123 | +0.53(+2.51%) |
May 06, 2005 | 21.27 | 21.41 | 21.11 | 21.28 | 2,384,714 | +0.21(+1.01%) |
May 05, 2005 | 21.06 | 21.31 | 20.71 | 21.06 | 2,682,994 | +0.11(+0.55%) |
May 04, 2005 | 20.54 | 20.95 | 20.24 | 20.95 | 5,004,487 | +0.59(+2.90%) |
May 03, 2005 | 20.51 | 20.61 | 20.10 | 20.36 | 3,768,363 | -0.22(-1.08%) |
May 02, 2005 | 19.64 | 20.64 | 19.39 | 20.58 | 4,021,919 | +0.91(+4.63%) |
Apr 29, 2005 | 19.74 | 20.23 | 19.37 | 19.67 | 2,628,939 | +0.18(+0.93%) |
Apr 28, 2005 | 20.41 | 20.42 | 19.18 | 19.49 | 4,384,027 | -0.72(-3.57%) |
Apr 27, 2005 | 21.39 | 21.39 | 20.13 | 20.21 | 3,763,446 | -0.74(-3.53%) |
Apr 26, 2005 | 21.46 | 21.47 | 20.83 | 20.95 | 3,027,341 | -0.58(-2.71%) |
Apr 25, 2005 | 21.47 | 21.65 | 21.25 | 21.53 | 2,836,472 | +0.49(+2.34%) |
Apr 22, 2005 | 20.96 | 21.49 | 20.74 | 21.04 | 3,513,492 | +0.30(+1.46%) |
Apr 21, 2005 | 20.10 | 20.78 | 19.91 | 20.74 | 1,974,212 | +0.75(+3.74%) |
Apr 20, 2005 | 20.25 | 20.60 | 19.91 | 19.99 | 2,259,356 | -0.16(-0.77%) |
Apr 19, 2005 | 19.81 | 20.34 | 19.74 | 20.14 | 3,193,404 | +0.69(+3.54%) |
Apr 18, 2005 | 18.79 | 19.58 | 18.36 | 19.46 | 4,478,450 | +0.56(+2.95%) |
Apr 15, 2005 | 19.84 | 20.13 | 18.76 | 18.90 | 4,557,067 | -0.91(-4.60%) |
Apr 14, 2005 | 19.73 | 20.28 | 19.49 | 19.81 | 3,931,366 | +0.23(+1.17%) |
Apr 13, 2005 | 20.19 | 20.40 | 19.53 | 19.58 | 3,304,966 | -0.69(-3.40%) |
Apr 12, 2005 | 20.96 | 20.98 | 20.11 | 20.27 | 2,695,514 | -0.73(-3.48%) |
Apr 11, 2005 | 20.87 | 21.13 | 20.28 | 21.00 | 2,448,829 | +0.13(+0.63%) |
Apr 08, 2005 | 21.46 | 21.71 | 20.83 | 20.87 | 1,931,173 | -0.68(-3.16%) |
Apr 07, 2005 | 21.95 | 22.39 | 21.22 | 21.55 | 5,324,473 | -0.15(-0.68%) |
Apr 06, 2005 | 21.22 | 21.70 | 20.87 | 21.70 | 3,651,704 | +0.70(+3.32%) |
Apr 05, 2005 | 21.30 | 21.38 | 20.78 | 21.00 | 2,062,817 | -0.30(-1.39%) |
Apr 04, 2005 | 21.50 | 21.66 | 20.91 | 21.29 | 4,023,417 | +0.11(+0.54%) |
Apr 01, 2005 | 20.71 | 21.34 | 20.44 | 21.18 | 3,745,372 | +0.65(+3.16%) |
Mar 31, 2005 | 20.14 | 20.89 | 20.10 | 20.53 | 3,586,413 | +0.57(+2.88%) |
Mar 30, 2005 | 19.73 | 20.09 | 19.16 | 19.96 | 4,041,248 | +0.23(+1.16%) |
Mar 29, 2005 | 20.59 | 20.93 | 19.71 | 19.73 | 4,567,641 | -0.85(-4.15%) |
Mar 28, 2005 | 20.51 | 20.79 | 20.24 | 20.58 | 3,577,423 | -0.05(-0.24%) |
Mar 24, 2005 | 20.52 | 20.92 | 20.41 | 20.63 | 2,599,380 | +0.26(+1.29%) |
Mar 23, 2005 | 21.09 | 21.10 | 20.20 | 20.37 | 4,823,389 | -0.89(-4.17%) |
Mar 22, 2005 | 21.21 | 21.88 | 21.10 | 21.25 | 4,913,622 | +0.13(+0.62%) |
Mar 21, 2005 | 21.29 | 21.42 | 20.66 | 21.12 | 3,428,891 | +0.28(+1.34%) |
Mar 18, 2005 | 20.68 | 20.89 | 20.47 | 20.84 | 3,273,203 | +0.29(+1.40%) |
Mar 17, 2005 | 20.74 | 20.93 | 20.32 | 20.55 | 3,341,478 | -0.06(-0.28%) |
Mar 16, 2005 | 20.35 | 20.87 | 20.19 | 20.61 | 4,184,453 | +0.11(+0.52%) |
Mar 15, 2005 | 20.55 | 21.12 | 20.47 | 20.51 | 4,276,114 | -0.07(-0.32%) |
Mar 14, 2005 | 20.51 | 20.72 | 20.02 | 20.57 | 1,665,199 | +0.16(+0.80%) |
Mar 11, 2005 | 20.09 | 20.80 | 19.99 | 20.41 | 3,608,305 | +0.35(+1.76%) |
Mar 10, 2005 | 20.51 | 20.56 | 19.40 | 20.05 | 4,069,195 | -0.50(-2.43%) |
Mar 09, 2005 | 20.99 | 21.27 | 20.45 | 20.55 | 5,039,703 | -0.29(-1.38%) |
Mar 08, 2005 | 21.23 | 21.60 | 20.65 | 20.84 | 3,947,445 | -0.43(-2.04%) |
Mar 07, 2005 | 21.49 | 21.49 | 20.89 | 21.28 | 3,070,733 | -0.02(-0.08%) |
Mar 04, 2005 | 20.87 | 21.37 | 20.58 | 21.29 | 3,048,488 | +0.61(+2.94%) |
Mar 03, 2005 | 20.06 | 20.69 | 20.06 | 20.69 | 3,611,176 | +0.75(+3.79%) |
Mar 02, 2005 | 19.94 | 20.19 | 19.74 | 19.93 | 4,875,199 | -0.01(-0.04%) |