Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.67 | 25.72 | 25.40 | 25.58 | 1,015,400 | -0.11(-0.43%) |
May 27, 2005 | 25.65 | 25.85 | 25.52 | 25.69 | 458,800 | +0.04(+0.16%) |
May 26, 2005 | 25.78 | 25.90 | 25.46 | 25.65 | 917,300 | -0.03(-0.12%) |
May 25, 2005 | 26.05 | 26.11 | 25.62 | 25.68 | 1,322,200 | -0.55(-2.10%) |
May 24, 2005 | 25.72 | 26.33 | 25.70 | 26.23 | 923,900 | +0.58(+2.26%) |
May 23, 2005 | 25.97 | 25.98 | 25.53 | 25.65 | 780,200 | -0.27(-1.04%) |
May 20, 2005 | 25.83 | 26.04 | 25.63 | 25.92 | 553,300 | +0.13(+0.50%) |
May 19, 2005 | 25.30 | 26.25 | 25.28 | 25.79 | 1,663,100 | +0.52(+2.06%) |
May 18, 2005 | 25.02 | 25.43 | 25.02 | 25.27 | 3,643,300 | -0.23(-0.90%) |
May 17, 2005 | 25.41 | 25.74 | 25.35 | 25.50 | 1,775,500 | -0.06(-0.23%) |
May 16, 2005 | 25.71 | 25.79 | 25.06 | 25.56 | 1,907,900 | -0.15(-0.58%) |
May 13, 2005 | 25.80 | 26.04 | 25.35 | 25.71 | 2,406,400 | -0.37(-1.42%) |
May 12, 2005 | 26.55 | 26.56 | 25.94 | 26.08 | 1,995,000 | -0.59(-2.21%) |
May 11, 2005 | 27.05 | 27.15 | 26.62 | 26.67 | 1,347,700 | -0.38(-1.40%) |
May 10, 2005 | 26.95 | 27.35 | 26.80 | 27.05 | 1,503,600 | +0.10(+0.37%) |
May 09, 2005 | 27.20 | 27.44 | 26.76 | 26.95 | 1,889,400 | +0.05(+0.19%) |
May 06, 2005 | 27.20 | 27.55 | 26.75 | 26.90 | 1,489,500 | +0.05(+0.19%) |
May 05, 2005 | 27.30 | 27.30 | 26.39 | 26.85 | 2,538,400 | -0.15(-0.56%) |
May 04, 2005 | 26.35 | 27.00 | 26.17 | 27.00 | 2,240,800 | +0.97(+3.73%) |
May 03, 2005 | 26.15 | 26.16 | 25.66 | 26.03 | 1,410,300 | -0.20(-0.76%) |
May 02, 2005 | 26.15 | 26.37 | 25.92 | 26.23 | 2,245,900 | +0.28(+1.08%) |
Apr 29, 2005 | 26.36 | 26.40 | 25.44 | 25.95 | 2,862,200 | -0.14(-0.54%) |
Apr 28, 2005 | 26.90 | 26.90 | 26.09 | 26.09 | 1,606,300 | -0.71(-2.65%) |
Apr 27, 2005 | 26.70 | 26.94 | 26.39 | 26.80 | 940,400 | -0.20(-0.74%) |
Apr 26, 2005 | 26.71 | 27.14 | 26.56 | 27.00 | 1,337,600 | +0.39(+1.47%) |
Apr 25, 2005 | 26.70 | 26.78 | 26.44 | 26.61 | 883,000 | -0.09(-0.34%) |
Apr 22, 2005 | 27.55 | 27.77 | 26.53 | 26.70 | 1,271,300 | -0.76(-2.77%) |
Apr 21, 2005 | 26.85 | 27.60 | 26.60 | 27.46 | 1,403,500 | +0.79(+2.96%) |
Apr 20, 2005 | 26.80 | 27.18 | 26.45 | 26.67 | 1,019,900 | -0.03(-0.11%) |
Apr 19, 2005 | 26.20 | 26.80 | 26.11 | 26.70 | 2,167,400 | +0.44(+1.68%) |
Apr 18, 2005 | 26.35 | 26.72 | 26.18 | 26.26 | 2,495,500 | -0.17(-0.64%) |
Apr 15, 2005 | 26.69 | 27.02 | 26.17 | 26.43 | 2,367,400 | -0.26(-0.97%) |
Apr 14, 2005 | 27.18 | 27.41 | 26.53 | 26.69 | 1,653,500 | -0.42(-1.55%) |
Apr 13, 2005 | 27.75 | 27.79 | 27.02 | 27.11 | 1,366,100 | -0.59(-2.13%) |
Apr 12, 2005 | 27.70 | 27.81 | 27.37 | 27.70 | 1,337,300 | -0.12(-0.43%) |
Apr 11, 2005 | 28.10 | 28.28 | 27.65 | 27.82 | 1,641,100 | -0.41(-1.45%) |
Apr 08, 2005 | 28.26 | 28.75 | 27.77 | 28.23 | 3,829,400 | +0.39(+1.40%) |
Apr 07, 2005 | 26.90 | 28.13 | 26.78 | 27.84 | 4,199,200 | +0.99(+3.69%) |
Apr 06, 2005 | 27.01 | 27.01 | 26.21 | 26.85 | 8,299,200 | -0.98(-3.52%) |
Apr 05, 2005 | 28.20 | 34.55 | 27.59 | 27.83 | 2,897,000 | -0.19(-0.68%) |
Apr 04, 2005 | 27.90 | 28.21 | 27.61 | 28.02 | 1,363,200 | +0.02(+0.07%) |
Apr 01, 2005 | 28.13 | 28.63 | 27.89 | 28.00 | 2,061,400 | -0.05(-0.18%) |
Mar 31, 2005 | 28.33 | 28.39 | 27.60 | 28.05 | 2,191,200 | -0.10(-0.36%) |
Mar 30, 2005 | 27.42 | 28.27 | 27.40 | 28.15 | 2,758,300 | +0.80(+2.93%) |
Mar 29, 2005 | 28.00 | 28.66 | 27.10 | 27.35 | 6,438,300 | -1.65(-5.69%) |
Mar 28, 2005 | 29.26 | 29.26 | 28.80 | 29.00 | 1,295,500 | -0.25(-0.85%) |
Mar 24, 2005 | 29.25 | 29.72 | 29.14 | 29.25 | 1,061,400 | +0.00(+0.00%) |
Mar 23, 2005 | 29.50 | 29.59 | 29.20 | 29.25 | 1,312,000 | -0.34(-1.15%) |
Mar 22, 2005 | 30.00 | 30.47 | 29.54 | 29.59 | 1,382,500 | +0.03(+0.10%) |
Mar 21, 2005 | 29.72 | 29.79 | 29.20 | 29.56 | 778,000 | -0.16(-0.54%) |
Mar 18, 2005 | 29.74 | 29.94 | 29.23 | 29.72 | 1,534,000 | +0.03(+0.10%) |
Mar 17, 2005 | 29.94 | 30.20 | 29.53 | 29.69 | 1,219,200 | -0.25(-0.84%) |
Mar 16, 2005 | 30.35 | 30.35 | 29.79 | 29.94 | 1,774,300 | -0.55(-1.80%) |
Mar 15, 2005 | 30.00 | 30.66 | 29.95 | 30.49 | 4,465,300 | +1.14(+3.88%) |
Mar 14, 2005 | 28.80 | 29.46 | 28.75 | 29.35 | 2,874,000 | +0.56(+1.95%) |
Mar 11, 2005 | 28.96 | 29.35 | 28.65 | 28.79 | 1,874,700 | -0.18(-0.62%) |
Mar 10, 2005 | 29.25 | 29.49 | 28.65 | 28.97 | 1,699,600 | -0.25(-0.86%) |
Mar 09, 2005 | 29.21 | 29.66 | 29.09 | 29.22 | 5,366,400 | +0.60(+2.10%) |
Mar 08, 2005 | 29.25 | 29.25 | 28.51 | 28.62 | 2,874,400 | -0.67(-2.29%) |
Mar 07, 2005 | 28.80 | 29.57 | 28.70 | 29.29 | 5,584,300 | +0.80(+2.81%) |
Mar 04, 2005 | 29.30 | 29.57 | 28.45 | 28.49 | 4,911,100 | -0.16(-0.56%) |
Mar 03, 2005 | 28.80 | 29.04 | 28.00 | 28.65 | 11,730,600 | -1.59(-5.26%) |
Mar 02, 2005 | 30.42 | 30.65 | 30.01 | 30.24 | 1,928,700 | -0.13(-0.43%) |