Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 20.81 | 20.85 | 20.59 | 20.67 | 1,485,208 | -0.20(-0.97%) |
May 27, 2005 | 20.91 | 20.97 | 20.82 | 20.87 | 561,744 | -0.06(-0.28%) |
May 26, 2005 | 20.73 | 20.95 | 20.73 | 20.93 | 548,318 | +0.25(+1.21%) |
May 25, 2005 | 20.83 | 20.83 | 20.55 | 20.68 | 551,432 | -0.22(-1.05%) |
May 24, 2005 | 20.99 | 21.00 | 20.80 | 20.90 | 983,782 | -0.21(-0.97%) |
May 23, 2005 | 20.80 | 21.31 | 20.80 | 21.11 | 1,559,731 | +0.32(+1.53%) |
May 20, 2005 | 20.69 | 20.88 | 20.49 | 20.79 | 1,460,886 | +0.10(+0.48%) |
May 19, 2005 | 20.76 | 20.85 | 20.53 | 20.69 | 927,160 | -0.03(-0.17%) |
May 18, 2005 | 20.39 | 20.88 | 20.38 | 20.72 | 1,631,141 | +0.36(+1.75%) |
May 17, 2005 | 19.94 | 20.37 | 19.76 | 20.37 | 1,618,299 | +0.27(+1.33%) |
May 16, 2005 | 19.86 | 20.11 | 19.74 | 20.10 | 1,138,666 | +0.24(+1.19%) |
May 13, 2005 | 20.07 | 20.07 | 19.64 | 19.86 | 1,969,317 | -0.14(-0.70%) |
May 12, 2005 | 20.29 | 20.34 | 19.92 | 20.00 | 2,676,216 | -0.39(-1.93%) |
May 11, 2005 | 20.21 | 20.43 | 20.15 | 20.40 | 2,238,417 | +0.16(+0.80%) |
May 10, 2005 | 20.52 | 20.53 | 20.13 | 20.24 | 1,698,076 | -0.31(-1.52%) |
May 09, 2005 | 20.49 | 20.61 | 20.32 | 20.55 | 1,510,114 | +0.08(+0.37%) |
May 06, 2005 | 20.66 | 20.71 | 20.39 | 20.47 | 1,663,636 | -0.12(-0.57%) |
May 05, 2005 | 21.11 | 21.11 | 20.44 | 20.59 | 2,602,082 | -0.52(-2.47%) |
May 04, 2005 | 20.76 | 21.16 | 20.66 | 21.11 | 1,958,420 | +0.52(+2.53%) |
May 03, 2005 | 20.49 | 20.70 | 20.45 | 20.59 | 1,821,632 | +0.00(+0.02%) |
May 02, 2005 | 20.59 | 21.01 | 20.40 | 20.58 | 1,817,352 | +0.05(+0.23%) |
Apr 29, 2005 | 20.38 | 20.57 | 20.04 | 20.54 | 1,658,577 | +0.29(+1.46%) |
Apr 28, 2005 | 20.56 | 20.56 | 20.17 | 20.24 | 1,041,961 | -0.34(-1.65%) |
Apr 27, 2005 | 20.45 | 20.65 | 20.15 | 20.58 | 1,317,872 | +0.11(+0.52%) |
Apr 26, 2005 | 20.90 | 20.91 | 20.43 | 20.48 | 1,144,114 | -0.43(-2.05%) |
Apr 25, 2005 | 20.91 | 21.06 | 20.77 | 20.90 | 1,258,720 | +0.04(+0.21%) |
Apr 22, 2005 | 20.81 | 21.09 | 20.68 | 20.86 | 1,345,502 | +0.05(+0.25%) |
Apr 21, 2005 | 20.68 | 20.81 | 20.22 | 20.81 | 2,417,623 | +0.22(+1.05%) |
Apr 20, 2005 | 20.83 | 20.99 | 20.52 | 20.59 | 1,384,612 | -0.11(-0.55%) |
Apr 19, 2005 | 20.31 | 20.83 | 20.19 | 20.70 | 2,141,907 | +0.37(+1.84%) |
Apr 18, 2005 | 20.13 | 20.35 | 19.69 | 20.33 | 3,205,467 | +0.76(+3.89%) |
Apr 15, 2005 | 19.67 | 19.76 | 19.46 | 19.57 | 2,646,835 | -0.29(-1.48%) |
Apr 14, 2005 | 20.40 | 20.51 | 19.81 | 19.87 | 2,320,334 | -0.58(-2.83%) |
Apr 13, 2005 | 20.95 | 20.95 | 20.39 | 20.44 | 1,410,491 | -0.51(-2.42%) |
Apr 12, 2005 | 20.52 | 20.97 | 20.47 | 20.95 | 1,887,010 | +0.34(+1.65%) |
Apr 11, 2005 | 20.40 | 20.61 | 20.22 | 20.61 | 2,461,987 | +0.16(+0.79%) |
Apr 08, 2005 | 20.75 | 20.77 | 20.36 | 20.45 | 1,759,173 | -0.24(-1.18%) |
Apr 07, 2005 | 20.40 | 20.74 | 20.34 | 20.69 | 1,659,550 | +0.13(+0.62%) |
Apr 06, 2005 | 20.80 | 20.90 | 20.53 | 20.57 | 2,251,259 | -0.26(-1.27%) |
Apr 05, 2005 | 20.69 | 20.87 | 20.57 | 20.83 | 1,990,331 | +0.08(+0.38%) |
Apr 04, 2005 | 20.73 | 21.05 | 20.66 | 20.75 | 2,367,422 | +0.00(+0.02%) |
Apr 01, 2005 | 20.88 | 21.12 | 20.56 | 20.75 | 2,137,626 | -0.12(-0.59%) |
Mar 31, 2005 | 20.77 | 20.99 | 20.63 | 20.87 | 1,811,514 | +0.19(+0.93%) |
Mar 30, 2005 | 20.39 | 20.85 | 20.39 | 20.68 | 3,157,406 | +0.29(+1.45%) |
Mar 29, 2005 | 20.39 | 20.60 | 20.26 | 20.39 | 5,790,037 | -0.05(-0.27%) |
Mar 28, 2005 | 22.57 | 22.62 | 20.31 | 20.44 | 12,407,612 | -2.70(-11.68%) |
Mar 24, 2005 | 22.78 | 23.21 | 22.78 | 23.14 | 1,287,129 | +0.36(+1.59%) |
Mar 23, 2005 | 23.03 | 23.07 | 22.76 | 22.78 | 1,214,551 | -0.32(-1.38%) |
Mar 22, 2005 | 23.12 | 23.45 | 22.88 | 23.10 | 1,354,063 | -0.03(-0.15%) |
Mar 21, 2005 | 23.20 | 23.30 | 23.01 | 23.13 | 1,671,224 | -0.21(-0.88%) |
Mar 18, 2005 | 23.26 | 23.45 | 23.11 | 23.34 | 1,546,111 | +0.16(+0.70%) |
Mar 17, 2005 | 23.23 | 23.41 | 23.03 | 23.18 | 1,709,751 | -0.05(-0.22%) |
Mar 16, 2005 | 23.42 | 23.47 | 23.04 | 23.23 | 1,329,741 | -0.27(-1.17%) |
Mar 15, 2005 | 23.53 | 23.72 | 23.50 | 23.50 | 1,688,931 | +0.01(+0.04%) |
Mar 14, 2005 | 23.33 | 23.66 | 23.32 | 23.49 | 1,176,609 | +0.18(+0.78%) |
Mar 11, 2005 | 23.28 | 23.63 | 23.22 | 23.31 | 1,502,915 | -0.08(-0.32%) |
Mar 10, 2005 | 23.09 | 23.61 | 23.09 | 23.39 | 2,411,007 | +0.38(+1.65%) |
Mar 09, 2005 | 23.30 | 23.30 | 23.01 | 23.01 | 2,690,420 | -0.43(-1.86%) |
Mar 08, 2005 | 23.61 | 23.71 | 23.39 | 23.44 | 2,104,353 | -0.25(-1.06%) |
Mar 07, 2005 | 23.74 | 23.88 | 23.57 | 23.69 | 1,406,210 | -0.04(-0.19%) |
Mar 04, 2005 | 23.57 | 23.81 | 23.28 | 23.74 | 2,796,076 | +0.12(+0.52%) |
Mar 03, 2005 | 23.27 | 23.66 | 23.24 | 23.61 | 3,340,892 | +0.55(+2.39%) |
Mar 02, 2005 | 22.96 | 23.28 | 22.76 | 23.06 | 2,563,945 | -0.08(-0.33%) |