Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.18 | 21.28 | 20.95 | 21.16 | 3,810,658 | -0.02(-0.11%) |
May 27, 2005 | 21.57 | 21.80 | 21.09 | 21.18 | 9,767,592 | -1.06(-4.75%) |
May 26, 2005 | 22.56 | 22.66 | 22.19 | 22.24 | 4,254,142 | -0.14(-0.62%) |
May 25, 2005 | 22.49 | 22.49 | 22.04 | 22.38 | 2,814,399 | -0.12(-0.55%) |
May 24, 2005 | 22.59 | 22.72 | 22.32 | 22.50 | 2,765,682 | -0.22(-0.96%) |
May 23, 2005 | 22.45 | 22.87 | 22.38 | 22.72 | 3,143,951 | +0.23(+1.03%) |
May 20, 2005 | 22.56 | 22.58 | 22.30 | 22.49 | 2,083,508 | -0.02(-0.07%) |
May 19, 2005 | 22.39 | 22.64 | 22.32 | 22.50 | 3,193,570 | +0.12(+0.56%) |
May 18, 2005 | 21.99 | 22.43 | 21.99 | 22.38 | 3,268,193 | +0.49(+2.23%) |
May 17, 2005 | 21.73 | 21.92 | 21.62 | 21.89 | 3,766,709 | +0.06(+0.28%) |
May 16, 2005 | 21.58 | 21.90 | 21.38 | 21.83 | 3,041,361 | +0.26(+1.19%) |
May 13, 2005 | 21.61 | 21.90 | 21.46 | 21.57 | 3,066,235 | +0.04(+0.18%) |
May 12, 2005 | 21.43 | 21.77 | 21.33 | 21.53 | 2,904,617 | -0.05(-0.22%) |
May 11, 2005 | 21.58 | 21.64 | 21.26 | 21.58 | 2,164,704 | +0.00(+0.00%) |
May 10, 2005 | 21.55 | 21.62 | 21.38 | 21.58 | 2,565,012 | -0.16(-0.71%) |
May 09, 2005 | 21.66 | 21.74 | 21.48 | 21.73 | 3,833,986 | +0.15(+0.68%) |
May 06, 2005 | 21.57 | 21.65 | 21.48 | 21.59 | 2,182,103 | +0.12(+0.58%) |
May 05, 2005 | 21.59 | 21.76 | 21.28 | 21.46 | 2,271,805 | -0.12(-0.57%) |
May 04, 2005 | 21.35 | 21.66 | 21.26 | 21.59 | 3,111,988 | +0.34(+1.61%) |
May 03, 2005 | 20.95 | 21.34 | 20.95 | 21.24 | 3,080,927 | +0.23(+1.11%) |
May 02, 2005 | 20.90 | 21.14 | 20.76 | 21.01 | 2,859,250 | +0.14(+0.67%) |
Apr 29, 2005 | 20.89 | 20.94 | 20.60 | 20.87 | 3,565,009 | +0.08(+0.37%) |
Apr 28, 2005 | 20.91 | 21.09 | 20.76 | 20.79 | 3,853,834 | -0.22(-1.03%) |
Apr 27, 2005 | 20.99 | 21.07 | 20.87 | 21.01 | 4,433,030 | +0.02(+0.11%) |
Apr 26, 2005 | 21.30 | 21.38 | 20.99 | 20.99 | 2,558,053 | -0.31(-1.46%) |
Apr 25, 2005 | 21.11 | 21.45 | 21.07 | 21.30 | 2,532,147 | +0.29(+1.40%) |
Apr 22, 2005 | 21.18 | 21.18 | 20.91 | 21.00 | 3,924,203 | -0.18(-0.84%) |
Apr 21, 2005 | 21.03 | 21.41 | 20.87 | 21.18 | 4,458,291 | +0.31(+1.49%) |
Apr 20, 2005 | 21.07 | 21.16 | 20.84 | 20.87 | 6,719,013 | -0.22(-1.03%) |
Apr 19, 2005 | 21.15 | 21.28 | 20.96 | 21.09 | 4,706,132 | -0.06(-0.29%) |
Apr 18, 2005 | 21.10 | 21.23 | 20.99 | 21.15 | 3,005,531 | +0.05(+0.22%) |
Apr 15, 2005 | 21.69 | 21.69 | 21.07 | 21.10 | 5,713,474 | -0.58(-2.68%) |
Apr 14, 2005 | 21.66 | 21.87 | 21.49 | 21.69 | 8,630,851 | -0.04(-0.18%) |
Apr 13, 2005 | 21.45 | 21.96 | 21.41 | 21.73 | 6,400,932 | +0.27(+1.27%) |
Apr 12, 2005 | 20.96 | 21.53 | 20.96 | 21.45 | 4,566,423 | +0.33(+1.54%) |
Apr 11, 2005 | 21.24 | 21.29 | 20.97 | 21.13 | 1,839,277 | -0.10(-0.48%) |
Apr 08, 2005 | 21.62 | 21.65 | 21.21 | 21.23 | 2,365,374 | -0.39(-1.79%) |
Apr 07, 2005 | 21.30 | 21.62 | 21.24 | 21.62 | 2,148,465 | +0.33(+1.53%) |
Apr 06, 2005 | 21.35 | 21.45 | 21.28 | 21.29 | 2,381,226 | -0.05(-0.25%) |
Apr 05, 2005 | 21.45 | 21.48 | 21.24 | 21.35 | 2,734,492 | -0.02(-0.11%) |
Apr 04, 2005 | 21.14 | 21.47 | 21.03 | 21.37 | 3,438,318 | +0.22(+1.03%) |
Apr 01, 2005 | 21.03 | 21.41 | 21.03 | 21.15 | 2,924,465 | +0.12(+0.59%) |
Mar 31, 2005 | 21.05 | 21.10 | 20.82 | 21.03 | 3,585,501 | -0.06(-0.29%) |
Mar 30, 2005 | 20.89 | 21.24 | 20.81 | 21.09 | 4,138,921 | +0.24(+1.15%) |
Mar 29, 2005 | 21.05 | 21.16 | 20.81 | 20.85 | 4,915,049 | -0.34(-1.61%) |
Mar 28, 2005 | 21.14 | 21.28 | 21.04 | 21.19 | 2,137,381 | +0.19(+0.89%) |
Mar 24, 2005 | 21.16 | 21.24 | 21.00 | 21.00 | 2,527,121 | -0.13(-0.62%) |
Mar 23, 2005 | 21.19 | 21.33 | 20.96 | 21.14 | 2,793,907 | -0.05(-0.26%) |
Mar 22, 2005 | 21.48 | 21.62 | 21.14 | 21.19 | 3,333,923 | -0.32(-1.48%) |
Mar 21, 2005 | 21.45 | 21.66 | 21.31 | 21.51 | 2,333,153 | +0.02(+0.11%) |
Mar 18, 2005 | 21.56 | 21.70 | 21.26 | 21.48 | 8,289,829 | -0.07(-0.32%) |
Mar 17, 2005 | 21.17 | 21.63 | 21.13 | 21.55 | 4,224,241 | +0.39(+1.83%) |
Mar 16, 2005 | 21.53 | 21.53 | 21.14 | 21.17 | 3,342,429 | -0.36(-1.69%) |
Mar 15, 2005 | 21.67 | 21.78 | 21.39 | 21.53 | 2,658,194 | -0.11(-0.50%) |
Mar 14, 2005 | 21.74 | 21.90 | 21.55 | 21.64 | 3,060,306 | +0.03(+0.14%) |
Mar 11, 2005 | 21.91 | 21.96 | 21.57 | 21.61 | 3,316,266 | -0.29(-1.31%) |
Mar 10, 2005 | 21.65 | 21.92 | 21.45 | 21.90 | 3,396,946 | +0.23(+1.04%) |
Mar 09, 2005 | 21.53 | 21.88 | 21.52 | 21.67 | 4,984,130 | +0.08(+0.36%) |
Mar 08, 2005 | 21.66 | 21.70 | 21.25 | 21.59 | 3,848,421 | -0.06(-0.29%) |
Mar 07, 2005 | 21.49 | 21.72 | 21.23 | 21.66 | 4,189,056 | +0.15(+0.69%) |
Mar 04, 2005 | 21.38 | 21.54 | 21.10 | 21.51 | 4,160,960 | +0.22(+1.02%) |
Mar 03, 2005 | 21.33 | 21.43 | 21.14 | 21.29 | 2,891,342 | -0.03(-0.15%) |
Mar 02, 2005 | 21.14 | 21.50 | 21.14 | 21.32 | 3,258,140 | +0.06(+0.29%) |