Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.14 | 27.14 | 26.86 | 26.88 | 3,509,874 | -0.19(-0.71%) |
May 27, 2005 | 27.12 | 27.17 | 26.96 | 27.07 | 1,893,542 | +0.06(+0.21%) |
May 26, 2005 | 26.90 | 27.10 | 26.84 | 27.01 | 2,380,598 | +0.20(+0.74%) |
May 25, 2005 | 26.86 | 26.93 | 26.69 | 26.81 | 3,210,678 | -0.04(-0.13%) |
May 24, 2005 | 26.93 | 27.09 | 26.80 | 26.85 | 4,292,884 | +0.01(+0.05%) |
May 23, 2005 | 26.79 | 27.10 | 26.64 | 26.84 | 3,366,547 | +0.30(+1.12%) |
May 20, 2005 | 26.91 | 26.91 | 26.50 | 26.54 | 3,937,457 | -0.37(-1.37%) |
May 19, 2005 | 26.79 | 26.96 | 26.67 | 26.91 | 3,649,395 | +0.17(+0.64%) |
May 18, 2005 | 26.91 | 27.08 | 26.68 | 26.74 | 8,682,023 | -0.16(-0.61%) |
May 17, 2005 | 26.55 | 26.96 | 26.39 | 26.90 | 3,267,191 | +0.18(+0.69%) |
May 16, 2005 | 26.41 | 26.74 | 26.11 | 26.72 | 2,668,519 | +0.27(+1.02%) |
May 13, 2005 | 26.96 | 26.96 | 26.25 | 26.45 | 3,665,038 | -0.44(-1.64%) |
May 12, 2005 | 27.05 | 27.21 | 26.86 | 26.89 | 3,155,292 | -0.19(-0.71%) |
May 11, 2005 | 26.76 | 27.14 | 26.59 | 27.08 | 3,216,174 | +0.32(+1.19%) |
May 10, 2005 | 26.84 | 27.11 | 26.59 | 26.76 | 3,453,220 | -0.35(-1.31%) |
May 09, 2005 | 26.97 | 27.11 | 26.79 | 27.11 | 3,063,406 | +0.21(+0.76%) |
May 06, 2005 | 27.11 | 27.15 | 26.84 | 26.91 | 3,504,095 | -0.12(-0.45%) |
May 05, 2005 | 26.86 | 27.11 | 26.64 | 27.03 | 3,695,902 | +0.21(+0.77%) |
May 04, 2005 | 26.25 | 27.08 | 26.22 | 26.82 | 5,520,952 | +0.66(+2.52%) |
May 03, 2005 | 26.26 | 26.36 | 25.79 | 26.16 | 6,535,792 | +0.63(+2.47%) |
May 02, 2005 | 25.54 | 25.63 | 25.37 | 25.53 | 2,643,574 | +0.13(+0.50%) |
Apr 29, 2005 | 24.94 | 25.45 | 24.78 | 25.40 | 5,955,018 | +0.60(+2.43%) |
Apr 28, 2005 | 24.87 | 25.12 | 24.80 | 24.80 | 2,109,870 | -0.21(-0.85%) |
Apr 27, 2005 | 24.25 | 25.03 | 24.23 | 25.01 | 4,477,080 | +0.61(+2.50%) |
Apr 26, 2005 | 24.55 | 24.82 | 24.33 | 24.40 | 2,215,286 | -0.26(-1.04%) |
Apr 25, 2005 | 24.69 | 24.91 | 24.49 | 24.66 | 2,268,840 | +0.21(+0.87%) |
Apr 22, 2005 | 24.30 | 24.66 | 24.24 | 24.44 | 2,741,943 | +0.01(+0.06%) |
Apr 21, 2005 | 24.13 | 24.44 | 23.91 | 24.43 | 2,180,053 | +0.51(+2.14%) |
Apr 20, 2005 | 24.19 | 24.41 | 23.91 | 23.92 | 2,481,363 | -0.28(-1.14%) |
Apr 19, 2005 | 24.24 | 24.39 | 24.08 | 24.20 | 3,301,719 | -0.06(-0.26%) |
Apr 18, 2005 | 24.07 | 24.37 | 24.07 | 24.26 | 3,814,143 | +0.06(+0.26%) |
Apr 15, 2005 | 24.56 | 24.62 | 24.19 | 24.20 | 3,584,285 | -0.44(-1.79%) |
Apr 14, 2005 | 24.71 | 24.77 | 24.60 | 24.64 | 3,301,719 | -0.08(-0.32%) |
Apr 13, 2005 | 25.12 | 25.19 | 24.68 | 24.71 | 3,382,332 | -0.44(-1.75%) |
Apr 12, 2005 | 24.94 | 25.27 | 24.74 | 25.15 | 5,866,232 | +0.21(+0.85%) |
Apr 11, 2005 | 25.12 | 25.12 | 24.91 | 24.94 | 3,108,644 | -0.09(-0.37%) |
Apr 08, 2005 | 25.22 | 25.37 | 24.98 | 25.03 | 3,861,072 | -0.22(-0.87%) |
Apr 07, 2005 | 25.08 | 25.32 | 25.01 | 25.25 | 2,904,436 | +0.11(+0.45%) |
Apr 06, 2005 | 25.10 | 25.35 | 25.00 | 25.14 | 2,426,823 | +0.11(+0.43%) |
Apr 05, 2005 | 25.20 | 25.26 | 24.98 | 25.03 | 3,243,092 | -0.18(-0.70%) |
Apr 04, 2005 | 25.19 | 25.44 | 24.74 | 25.21 | 5,644,266 | +0.12(+0.48%) |
Apr 01, 2005 | 26.09 | 26.13 | 24.66 | 25.09 | 7,276,946 | -0.97(-3.73%) |
Mar 31, 2005 | 26.12 | 26.15 | 25.91 | 26.06 | 2,640,755 | +0.01(+0.05%) |
Mar 30, 2005 | 25.90 | 26.08 | 25.57 | 26.05 | 3,515,370 | +0.26(+0.99%) |
Mar 29, 2005 | 25.72 | 26.04 | 25.71 | 25.79 | 2,837,917 | -0.04(-0.16%) |
Mar 28, 2005 | 25.83 | 26.10 | 25.79 | 25.84 | 2,735,883 | +0.11(+0.41%) |
Mar 24, 2005 | 25.93 | 25.98 | 25.67 | 25.73 | 3,060,305 | -0.18(-0.68%) |
Mar 23, 2005 | 25.47 | 25.93 | 25.47 | 25.91 | 3,237,032 | +0.44(+1.73%) |
Mar 22, 2005 | 25.87 | 26.14 | 25.45 | 25.47 | 2,608,905 | -0.37(-1.43%) |
Mar 21, 2005 | 26.23 | 26.29 | 25.71 | 25.84 | 3,227,590 | -0.39(-1.49%) |
Mar 18, 2005 | 26.45 | 26.57 | 26.01 | 26.23 | 4,809,676 | -0.28(-1.04%) |
Mar 17, 2005 | 26.62 | 26.68 | 26.32 | 26.50 | 1,695,675 | -0.13(-0.51%) |
Mar 16, 2005 | 26.76 | 26.76 | 26.28 | 26.64 | 3,244,079 | -0.20(-0.74%) |
Mar 15, 2005 | 27.06 | 27.10 | 26.79 | 26.84 | 2,048,424 | -0.23(-0.84%) |
Mar 14, 2005 | 26.89 | 27.11 | 26.77 | 27.06 | 2,333,245 | +0.18(+0.66%) |
Mar 11, 2005 | 27.16 | 27.17 | 26.81 | 26.89 | 2,146,089 | -0.38(-1.38%) |
Mar 10, 2005 | 26.92 | 27.26 | 26.84 | 27.26 | 2,331,131 | +0.44(+1.64%) |
Mar 09, 2005 | 26.90 | 27.06 | 26.74 | 26.82 | 1,665,093 | -0.21(-0.76%) |
Mar 08, 2005 | 27.13 | 27.23 | 26.93 | 27.03 | 3,136,126 | -0.21(-0.76%) |
Mar 07, 2005 | 27.11 | 27.33 | 26.98 | 27.23 | 2,016,010 | +0.10(+0.37%) |
Mar 04, 2005 | 27.11 | 27.30 | 26.71 | 27.13 | 3,953,664 | +0.23(+0.87%) |
Mar 03, 2005 | 27.13 | 27.25 | 26.68 | 26.90 | 2,749,413 | -0.20(-0.73%) |
Mar 02, 2005 | 27.22 | 27.28 | 27.02 | 27.10 | 2,553,378 | -0.12(-0.44%) |