Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.87 | 26.57 | 25.75 | 26.49 | 7,025,312 | +0.78(+3.03%) |
May 27, 2005 | 25.74 | 25.84 | 25.37 | 25.71 | 1,210,445 | -0.12(-0.47%) |
May 26, 2005 | 25.34 | 25.91 | 25.34 | 25.83 | 1,647,868 | +0.61(+2.43%) |
May 25, 2005 | 25.56 | 25.56 | 24.98 | 25.22 | 1,619,690 | -0.32(-1.25%) |
May 24, 2005 | 24.84 | 25.57 | 24.78 | 25.54 | 2,647,642 | +0.73(+2.93%) |
May 23, 2005 | 24.98 | 25.05 | 24.56 | 24.81 | 1,938,777 | -0.20(-0.79%) |
May 20, 2005 | 24.53 | 25.01 | 24.43 | 25.01 | 1,396,555 | +0.43(+1.76%) |
May 19, 2005 | 24.53 | 24.95 | 24.29 | 24.58 | 2,035,731 | +0.04(+0.18%) |
May 18, 2005 | 23.95 | 24.78 | 23.73 | 24.53 | 3,007,280 | +0.35(+1.47%) |
May 17, 2005 | 23.65 | 24.18 | 23.53 | 24.18 | 2,064,656 | +0.44(+1.86%) |
May 16, 2005 | 23.55 | 23.80 | 23.46 | 23.74 | 2,080,852 | +0.19(+0.81%) |
May 13, 2005 | 22.95 | 23.77 | 22.95 | 23.55 | 3,496,021 | +0.67(+2.91%) |
May 12, 2005 | 22.99 | 23.22 | 22.68 | 22.88 | 2,166,074 | -0.10(-0.41%) |
May 11, 2005 | 22.85 | 23.04 | 22.40 | 22.98 | 2,062,474 | +0.10(+0.42%) |
May 10, 2005 | 22.83 | 23.31 | 22.72 | 22.88 | 2,065,206 | -0.10(-0.45%) |
May 09, 2005 | 22.89 | 23.02 | 22.67 | 22.99 | 1,448,114 | +0.01(+0.04%) |
May 06, 2005 | 23.16 | 23.16 | 22.62 | 22.98 | 1,487,461 | -0.01(-0.04%) |
May 05, 2005 | 22.94 | 23.33 | 22.80 | 22.99 | 2,295,972 | -0.07(-0.30%) |
May 04, 2005 | 22.67 | 23.13 | 22.56 | 23.06 | 1,501,134 | +0.48(+2.10%) |
May 03, 2005 | 22.38 | 22.75 | 22.30 | 22.58 | 2,774,874 | +0.13(+0.58%) |
May 02, 2005 | 22.23 | 22.56 | 22.15 | 22.45 | 2,616,427 | +0.29(+1.29%) |
Apr 29, 2005 | 22.29 | 22.48 | 20.95 | 22.17 | 7,979,804 | -0.50(-2.21%) |
Apr 28, 2005 | 23.20 | 23.47 | 22.62 | 22.67 | 2,798,521 | -0.65(-2.78%) |
Apr 27, 2005 | 22.98 | 23.55 | 22.79 | 23.32 | 2,167,184 | +0.17(+0.75%) |
Apr 26, 2005 | 23.56 | 23.92 | 23.14 | 23.14 | 2,408,839 | -0.41(-1.76%) |
Apr 25, 2005 | 23.52 | 23.75 | 23.27 | 23.56 | 1,595,449 | +0.32(+1.38%) |
Apr 22, 2005 | 23.60 | 23.69 | 23.12 | 23.24 | 1,831,450 | -0.45(-1.90%) |
Apr 21, 2005 | 23.01 | 23.72 | 22.92 | 23.69 | 2,531,689 | +1.02(+4.50%) |
Apr 20, 2005 | 23.64 | 23.77 | 22.64 | 22.67 | 4,232,720 | -0.67(-2.89%) |
Apr 19, 2005 | 22.98 | 23.40 | 22.94 | 23.34 | 4,163,056 | +0.55(+2.43%) |
Apr 18, 2005 | 22.30 | 22.99 | 22.23 | 22.79 | 3,070,826 | +0.43(+1.93%) |
Apr 15, 2005 | 22.64 | 22.77 | 21.99 | 22.36 | 5,287,221 | -0.44(-1.93%) |
Apr 14, 2005 | 23.32 | 23.35 | 22.61 | 22.80 | 7,227,334 | +0.25(+1.11%) |
Apr 13, 2005 | 23.90 | 23.95 | 22.47 | 22.55 | 6,405,550 | -1.46(-6.08%) |
Apr 12, 2005 | 23.83 | 24.02 | 23.25 | 24.01 | 4,053,190 | +0.15(+0.62%) |
Apr 11, 2005 | 23.97 | 24.17 | 23.77 | 23.86 | 3,143,365 | -0.34(-1.39%) |
Apr 08, 2005 | 24.19 | 24.71 | 24.09 | 24.20 | 2,361,303 | +0.16(+0.68%) |
Apr 07, 2005 | 23.81 | 24.07 | 23.68 | 24.03 | 2,639,646 | +0.27(+1.13%) |
Apr 06, 2005 | 24.00 | 24.07 | 23.61 | 23.77 | 4,118,107 | +0.05(+0.22%) |
Apr 05, 2005 | 24.22 | 24.31 | 23.59 | 23.71 | 5,606,578 | -0.51(-2.10%) |
Apr 04, 2005 | 24.73 | 24.73 | 23.83 | 24.22 | 4,945,552 | -0.37(-1.51%) |
Apr 01, 2005 | 25.15 | 25.28 | 24.44 | 24.60 | 2,630,321 | -0.35(-1.39%) |
Mar 31, 2005 | 24.79 | 25.03 | 24.53 | 24.94 | 3,201,188 | +0.28(+1.12%) |
Mar 30, 2005 | 24.15 | 24.69 | 24.12 | 24.66 | 1,657,856 | +0.62(+2.59%) |
Mar 29, 2005 | 24.18 | 24.62 | 23.90 | 24.04 | 2,860,973 | -0.07(-0.29%) |
Mar 28, 2005 | 24.48 | 24.85 | 24.10 | 24.11 | 1,776,837 | -0.33(-1.34%) |
Mar 24, 2005 | 24.21 | 24.66 | 24.16 | 24.44 | 3,134,990 | +0.29(+1.18%) |
Mar 23, 2005 | 23.88 | 24.45 | 23.80 | 24.15 | 2,089,834 | +0.15(+0.61%) |
Mar 22, 2005 | 24.26 | 24.55 | 23.90 | 24.01 | 2,938,229 | -0.09(-0.39%) |
Mar 21, 2005 | 23.78 | 24.21 | 23.66 | 24.10 | 3,180,251 | +0.32(+1.34%) |
Mar 18, 2005 | 24.10 | 24.11 | 23.48 | 23.78 | 3,028,949 | -0.15(-0.61%) |
Mar 17, 2005 | 23.58 | 24.16 | 23.55 | 23.93 | 4,226,731 | +0.34(+1.43%) |
Mar 16, 2005 | 23.98 | 24.12 | 23.57 | 23.59 | 3,818,965 | -0.53(-2.19%) |
Mar 15, 2005 | 24.85 | 24.99 | 24.02 | 24.12 | 3,704,636 | -0.66(-2.65%) |
Mar 14, 2005 | 24.80 | 24.95 | 24.39 | 24.78 | 2,754,791 | +0.05(+0.21%) |
Mar 11, 2005 | 25.30 | 25.39 | 24.63 | 24.72 | 4,339,379 | -0.46(-1.82%) |
Mar 10, 2005 | 25.32 | 25.49 | 24.66 | 25.18 | 4,028,610 | -0.06(-0.24%) |
Mar 09, 2005 | 25.48 | 25.96 | 25.23 | 25.24 | 3,531,002 | -0.26(-1.02%) |
Mar 08, 2005 | 25.90 | 26.05 | 25.37 | 25.50 | 3,763,440 | -0.32(-1.24%) |
Mar 07, 2005 | 25.61 | 26.52 | 25.61 | 25.82 | 4,774,687 | +0.22(+0.84%) |
Mar 04, 2005 | 26.02 | 26.52 | 25.54 | 25.61 | 4,885,814 | -0.28(-1.07%) |
Mar 03, 2005 | 27.09 | 27.10 | 25.25 | 25.88 | 7,827,262 | -1.26(-4.65%) |
Mar 02, 2005 | 27.09 | 27.46 | 26.55 | 27.14 | 6,390,113 | -0.41(-1.47%) |