Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.10 | 26.46 | 25.90 | 25.97 | 4,090,229 | -0.12(-0.46%) |
May 27, 2005 | 26.50 | 26.54 | 25.82 | 26.09 | 2,940,003 | -0.22(-0.84%) |
May 26, 2005 | 26.45 | 26.76 | 26.23 | 26.31 | 3,290,942 | -0.03(-0.11%) |
May 25, 2005 | 26.79 | 26.84 | 26.16 | 26.34 | 3,263,393 | -0.41(-1.53%) |
May 24, 2005 | 26.20 | 26.98 | 26.18 | 26.75 | 3,803,200 | +0.50(+1.90%) |
May 23, 2005 | 25.95 | 26.59 | 25.77 | 26.25 | 5,617,723 | +0.46(+1.78%) |
May 20, 2005 | 25.63 | 25.82 | 25.56 | 25.79 | 2,452,564 | -0.03(-0.12%) |
May 19, 2005 | 25.58 | 25.83 | 25.41 | 25.82 | 2,627,369 | +0.26(+1.02%) |
May 18, 2005 | 25.39 | 25.75 | 25.35 | 25.56 | 5,233,500 | +0.16(+0.63%) |
May 17, 2005 | 25.34 | 25.41 | 24.93 | 25.40 | 2,108,963 | +0.06(+0.24%) |
May 16, 2005 | 25.22 | 25.50 | 25.04 | 25.34 | 1,875,280 | +0.02(+0.08%) |
May 13, 2005 | 24.68 | 25.75 | 24.37 | 25.32 | 5,072,786 | +0.73(+2.97%) |
May 12, 2005 | 25.11 | 25.20 | 24.30 | 24.59 | 3,801,714 | -0.53(-2.11%) |
May 11, 2005 | 25.28 | 25.32 | 24.54 | 25.12 | 2,781,731 | +0.03(+0.12%) |
May 10, 2005 | 24.78 | 25.25 | 24.53 | 25.09 | 3,110,757 | +0.11(+0.44%) |
May 09, 2005 | 25.18 | 25.25 | 24.72 | 24.98 | 3,662,386 | -0.13(-0.52%) |
May 06, 2005 | 24.28 | 25.22 | 24.00 | 25.11 | 5,368,103 | +1.07(+4.45%) |
May 05, 2005 | 24.29 | 24.36 | 23.79 | 24.04 | 2,823,264 | -0.26(-1.07%) |
May 04, 2005 | 24.02 | 24.41 | 23.85 | 24.30 | 2,448,533 | +0.53(+2.23%) |
May 03, 2005 | 24.00 | 24.13 | 23.64 | 23.77 | 2,684,843 | -0.33(-1.37%) |
May 02, 2005 | 23.93 | 24.20 | 23.78 | 24.10 | 3,115,153 | +0.40(+1.69%) |
Apr 29, 2005 | 24.71 | 24.75 | 23.55 | 23.70 | 6,693,203 | -0.77(-3.15%) |
Apr 28, 2005 | 24.80 | 25.16 | 24.32 | 24.47 | 4,678,370 | -0.58(-2.32%) |
Apr 27, 2005 | 24.70 | 25.23 | 24.17 | 25.05 | 5,119,774 | +0.28(+1.13%) |
Apr 26, 2005 | 24.99 | 25.38 | 24.75 | 24.77 | 5,065,936 | -0.55(-2.17%) |
Apr 25, 2005 | 25.49 | 25.79 | 24.75 | 25.32 | 5,405,853 | +0.00(+0.00%) |
Apr 22, 2005 | 26.33 | 26.88 | 24.88 | 25.32 | 12,891,951 | -2.56(-9.18%) |
Apr 21, 2005 | 27.32 | 27.99 | 26.58 | 27.88 | 7,716,749 | +0.91(+3.37%) |
Apr 20, 2005 | 27.49 | 27.60 | 26.79 | 26.97 | 4,796,077 | -0.19(-0.70%) |
Apr 19, 2005 | 27.13 | 27.53 | 26.70 | 27.16 | 3,876,460 | +0.54(+2.03%) |
Apr 18, 2005 | 26.04 | 26.78 | 25.95 | 26.62 | 3,378,744 | +0.46(+1.76%) |
Apr 15, 2005 | 26.81 | 26.90 | 25.59 | 26.16 | 7,728,229 | -1.10(-4.04%) |
Apr 14, 2005 | 28.02 | 28.25 | 27.13 | 27.26 | 4,868,939 | -0.71(-2.54%) |
Apr 13, 2005 | 28.63 | 28.74 | 27.79 | 27.97 | 2,578,581 | -0.65(-2.27%) |
Apr 12, 2005 | 28.44 | 28.79 | 28.05 | 28.62 | 3,063,397 | +0.06(+0.21%) |
Apr 11, 2005 | 28.69 | 28.85 | 28.37 | 28.56 | 2,782,879 | -0.19(-0.66%) |
Apr 08, 2005 | 28.57 | 29.03 | 28.53 | 28.75 | 2,708,248 | +0.04(+0.14%) |
Apr 07, 2005 | 28.54 | 28.84 | 28.37 | 28.71 | 3,113,851 | +0.12(+0.42%) |
Apr 06, 2005 | 28.37 | 28.59 | 28.03 | 28.59 | 6,202,344 | +0.61(+2.18%) |
Apr 05, 2005 | 28.00 | 28.24 | 27.84 | 27.98 | 4,003,967 | +0.03(+0.11%) |
Apr 04, 2005 | 28.06 | 28.25 | 27.60 | 27.95 | 3,160,028 | +0.18(+0.65%) |
Apr 01, 2005 | 28.01 | 28.42 | 27.51 | 27.77 | 4,581,145 | -0.03(-0.11%) |
Mar 31, 2005 | 27.67 | 27.80 | 27.48 | 27.80 | 2,668,683 | +0.16(+0.58%) |
Mar 30, 2005 | 27.07 | 27.64 | 27.05 | 27.64 | 2,946,898 | +0.52(+1.92%) |
Mar 29, 2005 | 27.54 | 27.85 | 26.86 | 27.12 | 4,114,346 | -0.51(-1.85%) |
Mar 28, 2005 | 27.83 | 28.00 | 27.51 | 27.63 | 4,261,712 | -0.12(-0.43%) |
Mar 24, 2005 | 27.14 | 28.03 | 27.08 | 27.75 | 8,965,529 | -0.20(-0.72%) |
Mar 23, 2005 | 27.48 | 28.28 | 27.46 | 27.95 | 4,672,938 | +0.21(+0.76%) |
Mar 22, 2005 | 28.13 | 28.20 | 27.62 | 27.74 | 3,069,057 | -0.21(-0.75%) |
Mar 21, 2005 | 28.00 | 28.18 | 27.12 | 27.95 | 4,417,775 | -0.14(-0.50%) |
Mar 18, 2005 | 28.18 | 28.42 | 27.98 | 28.09 | 5,321,808 | +0.37(+1.33%) |
Mar 17, 2005 | 27.84 | 28.05 | 27.57 | 27.72 | 3,610,190 | -0.28(-1.00%) |
Mar 16, 2005 | 27.71 | 28.30 | 27.51 | 28.00 | 5,013,695 | +0.13(+0.47%) |
Mar 15, 2005 | 27.76 | 28.05 | 27.61 | 27.87 | 3,380,000 | +0.22(+0.80%) |
Mar 14, 2005 | 27.85 | 28.05 | 27.34 | 27.65 | 2,666,094 | -0.15(-0.54%) |
Mar 11, 2005 | 27.61 | 28.23 | 27.53 | 27.80 | 6,407,482 | +0.34(+1.24%) |
Mar 10, 2005 | 27.44 | 27.50 | 26.79 | 27.46 | 3,408,258 | +0.22(+0.81%) |
Mar 09, 2005 | 27.29 | 27.74 | 27.23 | 27.24 | 3,104,152 | +0.01(+0.04%) |
Mar 08, 2005 | 27.28 | 27.88 | 27.03 | 27.23 | 4,030,945 | -0.15(-0.55%) |
Mar 07, 2005 | 26.90 | 27.55 | 26.70 | 27.38 | 5,245,230 | +0.87(+3.28%) |
Mar 04, 2005 | 27.08 | 27.10 | 26.50 | 26.51 | 3,461,570 | -0.42(-1.56%) |
Mar 03, 2005 | 27.06 | 27.15 | 26.50 | 26.93 | 3,956,662 | +0.09(+0.34%) |
Mar 02, 2005 | 26.80 | 27.31 | 26.56 | 26.84 | 3,624,595 | -0.23(-0.85%) |