Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.70 | 24.82 | 24.51 | 24.64 | 2,151,214 | -0.12(-0.48%) |
May 27, 2005 | 24.76 | 24.84 | 24.61 | 24.76 | 1,275,017 | -0.10(-0.40%) |
May 26, 2005 | 24.76 | 24.95 | 24.67 | 24.86 | 1,480,835 | +0.10(+0.40%) |
May 25, 2005 | 24.97 | 24.99 | 24.61 | 24.76 | 1,723,293 | -0.21(-0.82%) |
May 24, 2005 | 24.70 | 25.11 | 24.59 | 24.97 | 2,327,178 | +0.21(+0.83%) |
May 23, 2005 | 24.99 | 25.04 | 24.76 | 24.76 | 2,684,080 | +0.11(+0.43%) |
May 20, 2005 | 24.51 | 24.76 | 24.37 | 24.66 | 2,023,652 | +0.10(+0.41%) |
May 19, 2005 | 24.52 | 24.59 | 24.25 | 24.56 | 1,783,003 | -0.01(-0.05%) |
May 18, 2005 | 24.27 | 24.61 | 24.26 | 24.57 | 2,414,933 | +0.32(+1.34%) |
May 17, 2005 | 23.95 | 24.25 | 23.84 | 24.25 | 1,806,073 | +0.17(+0.72%) |
May 16, 2005 | 23.60 | 24.10 | 23.54 | 24.07 | 1,860,506 | +0.54(+2.28%) |
May 13, 2005 | 23.76 | 23.77 | 23.31 | 23.54 | 2,369,547 | -0.27(-1.11%) |
May 12, 2005 | 24.17 | 24.24 | 23.78 | 23.80 | 2,392,316 | -0.27(-1.13%) |
May 11, 2005 | 23.89 | 24.13 | 23.80 | 24.07 | 2,345,271 | +0.17(+0.69%) |
May 10, 2005 | 23.68 | 23.97 | 23.59 | 23.91 | 2,120,605 | +0.07(+0.31%) |
May 09, 2005 | 23.71 | 23.84 | 23.58 | 23.84 | 2,181,823 | +0.10(+0.42%) |
May 06, 2005 | 23.78 | 23.88 | 23.67 | 23.74 | 1,831,103 | +0.09(+0.36%) |
May 05, 2005 | 23.88 | 24.02 | 23.49 | 23.65 | 2,097,385 | -0.06(-0.25%) |
May 04, 2005 | 23.68 | 23.90 | 23.59 | 23.71 | 2,073,712 | +0.17(+0.70%) |
May 03, 2005 | 23.61 | 23.74 | 23.48 | 23.54 | 3,329,731 | +0.06(+0.25%) |
May 02, 2005 | 23.28 | 23.54 | 23.01 | 23.48 | 4,001,165 | +0.54(+2.34%) |
Apr 29, 2005 | 23.07 | 23.17 | 22.70 | 22.95 | 3,812,537 | -0.01(-0.03%) |
Apr 28, 2005 | 23.01 | 23.18 | 22.86 | 22.95 | 2,274,705 | -0.17(-0.72%) |
Apr 27, 2005 | 23.08 | 23.25 | 22.79 | 23.12 | 1,731,285 | -0.03(-0.14%) |
Apr 26, 2005 | 23.25 | 23.40 | 23.07 | 23.15 | 1,915,843 | -0.11(-0.46%) |
Apr 25, 2005 | 23.15 | 23.35 | 23.10 | 23.26 | 1,919,461 | +0.25(+1.07%) |
Apr 22, 2005 | 23.27 | 23.36 | 22.83 | 23.01 | 2,349,795 | -0.25(-1.06%) |
Apr 21, 2005 | 23.00 | 23.48 | 22.98 | 23.26 | 2,992,279 | +0.42(+1.83%) |
Apr 20, 2005 | 23.31 | 23.31 | 22.77 | 22.84 | 1,937,857 | -0.35(-1.52%) |
Apr 19, 2005 | 23.27 | 23.34 | 22.97 | 23.19 | 2,844,814 | -0.13(-0.54%) |
Apr 18, 2005 | 23.08 | 23.42 | 22.93 | 23.32 | 2,621,053 | +0.11(+0.46%) |
Apr 15, 2005 | 23.77 | 23.78 | 23.21 | 23.21 | 3,898,181 | -0.56(-2.37%) |
Apr 14, 2005 | 23.72 | 23.88 | 23.60 | 23.78 | 2,969,662 | -0.01(-0.03%) |
Apr 13, 2005 | 23.78 | 23.92 | 23.68 | 23.78 | 2,362,461 | -0.03(-0.11%) |
Apr 12, 2005 | 23.83 | 24.00 | 23.62 | 23.81 | 2,403,775 | -0.03(-0.14%) |
Apr 11, 2005 | 23.83 | 24.00 | 23.81 | 23.84 | 3,553,341 | -0.03(-0.11%) |
Apr 08, 2005 | 24.19 | 24.20 | 23.84 | 23.87 | 2,565,716 | -0.32(-1.34%) |
Apr 07, 2005 | 23.99 | 24.20 | 23.90 | 24.19 | 2,001,940 | +0.12(+0.50%) |
Apr 06, 2005 | 24.14 | 24.16 | 23.90 | 24.07 | 2,856,726 | -0.15(-0.60%) |
Apr 05, 2005 | 23.68 | 24.22 | 23.64 | 24.22 | 3,887,023 | +0.68(+2.90%) |
Apr 04, 2005 | 23.48 | 23.61 | 23.34 | 23.54 | 2,580,643 | +0.01(+0.03%) |
Apr 01, 2005 | 23.74 | 23.84 | 23.46 | 23.53 | 2,649,701 | -0.21(-0.89%) |
Mar 31, 2005 | 24.09 | 24.09 | 23.54 | 23.74 | 3,389,893 | -0.34(-1.43%) |
Mar 30, 2005 | 23.93 | 24.20 | 23.93 | 24.09 | 2,981,122 | +0.09(+0.39%) |
Mar 29, 2005 | 23.74 | 24.07 | 23.62 | 23.99 | 5,133,995 | +0.15(+0.64%) |
Mar 28, 2005 | 23.01 | 23.84 | 22.98 | 23.84 | 6,925,292 | +0.92(+4.02%) |
Mar 24, 2005 | 22.44 | 22.97 | 22.28 | 22.92 | 4,658,125 | +0.46(+2.04%) |
Mar 23, 2005 | 22.42 | 22.62 | 22.38 | 22.46 | 4,075,803 | -0.01(-0.03%) |
Mar 22, 2005 | 21.75 | 22.66 | 21.75 | 22.47 | 5,558,146 | +0.82(+3.80%) |
Mar 21, 2005 | 21.80 | 21.95 | 21.60 | 21.65 | 2,733,687 | -0.09(-0.40%) |
Mar 18, 2005 | 21.78 | 21.85 | 21.60 | 21.73 | 4,400,589 | -0.05(-0.21%) |
Mar 17, 2005 | 21.92 | 21.94 | 21.75 | 21.78 | 4,016,244 | -0.24(-1.08%) |
Mar 16, 2005 | 22.35 | 22.35 | 21.97 | 22.02 | 3,363,958 | -0.33(-1.48%) |
Mar 15, 2005 | 22.78 | 22.83 | 22.33 | 22.35 | 2,984,439 | -0.34(-1.52%) |
Mar 14, 2005 | 22.45 | 22.75 | 22.42 | 22.69 | 2,776,510 | +0.33(+1.48%) |
Mar 11, 2005 | 22.50 | 22.70 | 22.31 | 22.36 | 1,980,679 | -0.23(-1.00%) |
Mar 10, 2005 | 22.38 | 22.63 | 22.37 | 22.59 | 3,238,357 | +0.15(+0.65%) |
Mar 09, 2005 | 22.85 | 22.94 | 22.40 | 22.44 | 3,800,775 | -0.47(-2.06%) |
Mar 08, 2005 | 22.97 | 23.11 | 22.88 | 22.91 | 4,031,322 | +0.00(+0.00%) |
Mar 07, 2005 | 22.95 | 23.12 | 22.86 | 22.91 | 2,670,660 | -0.07(-0.32%) |
Mar 04, 2005 | 23.18 | 23.26 | 22.99 | 22.99 | 2,433,781 | -0.05(-0.20%) |
Mar 03, 2005 | 23.09 | 23.16 | 22.97 | 23.03 | 2,179,411 | -0.05(-0.23%) |
Mar 02, 2005 | 22.65 | 23.20 | 22.62 | 23.09 | 2,675,485 | +0.13(+0.55%) |