Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.32 | 25.36 | 25.15 | 25.16 | 1,651,892 | -0.44(-1.71%) |
May 27, 2005 | 25.56 | 25.66 | 25.53 | 25.60 | 1,248,816 | +0.02(+0.08%) |
May 26, 2005 | 25.53 | 25.64 | 25.50 | 25.58 | 1,273,463 | +0.03(+0.10%) |
May 25, 2005 | 25.74 | 25.76 | 25.48 | 25.55 | 2,915,846 | +0.32(+1.29%) |
May 24, 2005 | 25.15 | 25.25 | 25.14 | 25.23 | 1,828,881 | +0.25(+1.01%) |
May 23, 2005 | 24.80 | 25.05 | 24.80 | 24.98 | 1,687,600 | +0.20(+0.81%) |
May 20, 2005 | 24.71 | 24.80 | 24.68 | 24.77 | 1,830,045 | -0.18(-0.70%) |
May 19, 2005 | 24.86 | 24.95 | 24.80 | 24.95 | 1,509,642 | -0.07(-0.29%) |
May 18, 2005 | 24.88 | 25.09 | 24.81 | 25.02 | 727,748 | +0.08(+0.33%) |
May 17, 2005 | 24.93 | 25.01 | 24.85 | 24.94 | 1,152,754 | -0.01(-0.04%) |
May 16, 2005 | 24.89 | 25.02 | 24.56 | 24.95 | 1,925,914 | +0.02(+0.08%) |
May 13, 2005 | 24.97 | 25.05 | 24.84 | 24.93 | 825,752 | -0.02(-0.08%) |
May 12, 2005 | 25.03 | 25.12 | 24.92 | 24.95 | 1,843,048 | -0.31(-1.24%) |
May 11, 2005 | 25.08 | 25.33 | 25.02 | 25.26 | 2,469,300 | +0.04(+0.16%) |
May 10, 2005 | 25.46 | 25.50 | 25.20 | 25.22 | 1,419,207 | -0.33(-1.29%) |
May 09, 2005 | 25.27 | 25.55 | 25.27 | 25.55 | 1,008,174 | +0.03(+0.10%) |
May 06, 2005 | 25.41 | 25.61 | 25.38 | 25.53 | 1,638,890 | -0.07(-0.26%) |
May 05, 2005 | 25.53 | 25.66 | 25.49 | 25.59 | 1,391,067 | -0.10(-0.38%) |
May 04, 2005 | 25.51 | 25.70 | 25.46 | 25.69 | 2,359,264 | +0.30(+1.18%) |
May 03, 2005 | 25.25 | 25.44 | 25.24 | 25.39 | 2,617,178 | +0.14(+0.57%) |
May 02, 2005 | 25.13 | 25.25 | 25.04 | 25.25 | 1,754,165 | +0.14(+0.55%) |
Apr 29, 2005 | 25.07 | 25.19 | 24.92 | 25.11 | 2,336,558 | +0.56(+2.27%) |
Apr 28, 2005 | 24.66 | 24.76 | 24.51 | 24.55 | 1,058,631 | -0.02(-0.06%) |
Apr 27, 2005 | 24.68 | 24.72 | 24.49 | 24.57 | 1,280,255 | -0.09(-0.36%) |
Apr 26, 2005 | 24.67 | 24.72 | 24.59 | 24.66 | 1,750,866 | -0.08(-0.31%) |
Apr 25, 2005 | 24.72 | 24.85 | 24.64 | 24.73 | 2,152,778 | -0.36(-1.44%) |
Apr 22, 2005 | 25.02 | 25.17 | 24.91 | 25.09 | 1,711,859 | -0.03(-0.10%) |
Apr 21, 2005 | 25.09 | 25.24 | 25.00 | 25.12 | 2,368,579 | +0.39(+1.58%) |
Apr 20, 2005 | 24.85 | 25.07 | 24.72 | 24.73 | 2,775,148 | -0.19(-0.76%) |
Apr 19, 2005 | 24.92 | 24.97 | 24.74 | 24.92 | 3,081,579 | +0.72(+2.96%) |
Apr 18, 2005 | 24.22 | 24.35 | 24.14 | 24.20 | 2,988,815 | -0.14(-0.59%) |
Apr 15, 2005 | 24.41 | 24.65 | 24.28 | 24.35 | 6,539,065 | -0.01(-0.02%) |
Apr 14, 2005 | 24.20 | 24.41 | 24.08 | 24.35 | 5,086,285 | +0.13(+0.53%) |
Apr 13, 2005 | 24.01 | 24.28 | 23.99 | 24.22 | 4,821,772 | -0.12(-0.49%) |
Apr 12, 2005 | 24.24 | 24.36 | 24.01 | 24.34 | 3,126,214 | +0.01(+0.02%) |
Apr 11, 2005 | 24.30 | 24.39 | 24.23 | 24.34 | 1,528,078 | +0.11(+0.45%) |
Apr 08, 2005 | 24.09 | 24.30 | 24.08 | 24.23 | 1,698,080 | +0.02(+0.09%) |
Apr 07, 2005 | 24.20 | 24.35 | 24.09 | 24.21 | 1,536,035 | -0.12(-0.51%) |
Apr 06, 2005 | 24.18 | 24.42 | 24.18 | 24.33 | 2,239,719 | +0.28(+1.16%) |
Apr 05, 2005 | 24.12 | 24.12 | 23.89 | 24.05 | 3,464,084 | +0.48(+2.03%) |
Apr 04, 2005 | 23.60 | 23.69 | 23.51 | 23.57 | 2,876,451 | -0.32(-1.34%) |
Apr 01, 2005 | 24.17 | 24.17 | 23.87 | 23.89 | 2,668,218 | -0.21(-0.88%) |
Mar 31, 2005 | 24.22 | 24.25 | 24.11 | 24.11 | 2,363,534 | -0.17(-0.70%) |
Mar 30, 2005 | 24.17 | 24.29 | 24.16 | 24.28 | 2,387,210 | +0.21(+0.86%) |
Mar 29, 2005 | 24.15 | 24.26 | 24.06 | 24.07 | 2,003,541 | -0.18(-0.72%) |
Mar 28, 2005 | 24.53 | 24.53 | 24.23 | 24.24 | 2,870,435 | -0.04(-0.17%) |
Mar 24, 2005 | 24.16 | 24.38 | 24.10 | 24.29 | 2,905,561 | +0.14(+0.58%) |
Mar 23, 2005 | 24.06 | 24.19 | 24.06 | 24.15 | 2,871,599 | +0.03(+0.11%) |
Mar 22, 2005 | 24.31 | 24.42 | 24.06 | 24.12 | 3,312,906 | -0.30(-1.24%) |
Mar 21, 2005 | 24.14 | 24.51 | 24.14 | 24.42 | 3,453,604 | -0.47(-1.90%) |
Mar 18, 2005 | 24.96 | 25.00 | 24.75 | 24.90 | 2,018,290 | -0.32(-1.27%) |
Mar 17, 2005 | 25.30 | 25.48 | 25.17 | 25.22 | 1,813,744 | +0.18(+0.70%) |
Mar 16, 2005 | 25.08 | 25.16 | 24.93 | 25.04 | 1,493,146 | +0.18(+0.73%) |
Mar 15, 2005 | 25.09 | 25.13 | 24.86 | 24.86 | 1,624,917 | -0.34(-1.35%) |
Mar 14, 2005 | 25.08 | 25.40 | 25.00 | 25.20 | 1,802,488 | -0.06(-0.22%) |
Mar 11, 2005 | 25.25 | 25.43 | 25.21 | 25.26 | 1,388,350 | +0.16(+0.66%) |
Mar 10, 2005 | 25.39 | 25.43 | 24.79 | 25.09 | 2,957,183 | -0.06(-0.25%) |
Mar 09, 2005 | 25.15 | 25.25 | 25.09 | 25.16 | 2,147,344 | -0.25(-0.97%) |
Mar 08, 2005 | 25.44 | 25.51 | 25.33 | 25.40 | 2,239,525 | +0.05(+0.20%) |
Mar 07, 2005 | 25.14 | 25.37 | 25.14 | 25.35 | 3,876,281 | -0.13(-0.51%) |
Mar 04, 2005 | 25.47 | 25.67 | 25.45 | 25.48 | 2,160,734 | +0.18(+0.69%) |
Mar 03, 2005 | 25.43 | 25.43 | 24.98 | 25.31 | 3,517,646 | -0.19(-0.73%) |
Mar 02, 2005 | 25.25 | 25.52 | 25.19 | 25.49 | 2,801,930 | -0.10(-0.38%) |