Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.14 | 27.14 | 26.86 | 26.87 | 3,510,621 | -0.19(-0.71%) |
May 27, 2005 | 27.11 | 27.16 | 26.95 | 27.06 | 1,893,945 | +0.06(+0.21%) |
May 26, 2005 | 26.89 | 27.09 | 26.83 | 27.01 | 2,381,104 | +0.20(+0.74%) |
May 25, 2005 | 26.86 | 26.92 | 26.69 | 26.81 | 3,211,361 | -0.04(-0.13%) |
May 24, 2005 | 26.92 | 27.09 | 26.79 | 26.84 | 4,293,797 | +0.01(+0.05%) |
May 23, 2005 | 26.78 | 27.09 | 26.63 | 26.83 | 3,367,264 | +0.30(+1.12%) |
May 20, 2005 | 26.90 | 26.90 | 26.49 | 26.53 | 3,938,295 | -0.37(-1.37%) |
May 19, 2005 | 26.79 | 26.95 | 26.66 | 26.90 | 3,650,171 | +0.17(+0.64%) |
May 18, 2005 | 26.90 | 27.07 | 26.67 | 26.73 | 8,683,871 | -0.16(-0.61%) |
May 17, 2005 | 26.55 | 26.96 | 26.38 | 26.89 | 3,267,887 | +0.18(+0.69%) |
May 16, 2005 | 26.40 | 26.73 | 26.11 | 26.71 | 2,669,086 | +0.27(+1.02%) |
May 13, 2005 | 26.96 | 26.96 | 26.25 | 26.44 | 3,665,818 | -0.44(-1.64%) |
May 12, 2005 | 27.04 | 27.21 | 26.86 | 26.88 | 3,155,964 | -0.19(-0.71%) |
May 11, 2005 | 26.75 | 27.14 | 26.58 | 27.07 | 3,216,859 | +0.32(+1.19%) |
May 10, 2005 | 26.83 | 27.10 | 26.58 | 26.75 | 3,453,954 | -0.35(-1.31%) |
May 09, 2005 | 26.96 | 27.11 | 26.78 | 27.11 | 3,064,058 | +0.21(+0.76%) |
May 06, 2005 | 27.10 | 27.14 | 26.83 | 26.90 | 3,504,841 | -0.12(-0.45%) |
May 05, 2005 | 26.85 | 27.10 | 26.64 | 27.02 | 3,696,688 | +0.21(+0.77%) |
May 04, 2005 | 26.25 | 27.08 | 26.21 | 26.82 | 5,522,127 | +0.66(+2.52%) |
May 03, 2005 | 26.26 | 26.35 | 25.78 | 26.16 | 6,537,183 | +0.63(+2.47%) |
May 02, 2005 | 25.54 | 25.62 | 25.36 | 25.52 | 2,644,136 | +0.13(+0.50%) |
Apr 29, 2005 | 24.94 | 25.44 | 24.77 | 25.40 | 5,956,285 | +0.60(+2.43%) |
Apr 28, 2005 | 24.87 | 25.11 | 24.79 | 24.79 | 2,110,319 | -0.21(-0.85%) |
Apr 27, 2005 | 24.24 | 25.03 | 24.23 | 25.01 | 4,478,033 | +0.61(+2.50%) |
Apr 26, 2005 | 24.55 | 24.82 | 24.33 | 24.40 | 2,215,758 | -0.26(-1.04%) |
Apr 25, 2005 | 24.69 | 24.91 | 24.49 | 24.65 | 2,269,323 | +0.21(+0.87%) |
Apr 22, 2005 | 24.30 | 24.65 | 24.23 | 24.44 | 2,742,527 | +0.01(+0.06%) |
Apr 21, 2005 | 24.12 | 24.43 | 23.91 | 24.43 | 2,180,517 | +0.51(+2.14%) |
Apr 20, 2005 | 24.18 | 24.40 | 23.91 | 23.91 | 2,481,891 | -0.28(-1.14%) |
Apr 19, 2005 | 24.23 | 24.38 | 24.08 | 24.19 | 3,302,422 | -0.06(-0.26%) |
Apr 18, 2005 | 24.06 | 24.36 | 24.06 | 24.25 | 3,814,954 | +0.06(+0.26%) |
Apr 15, 2005 | 24.55 | 24.62 | 24.18 | 24.19 | 3,585,048 | -0.44(-1.79%) |
Apr 14, 2005 | 24.71 | 24.77 | 24.60 | 24.63 | 3,302,422 | -0.08(-0.32%) |
Apr 13, 2005 | 25.11 | 25.18 | 24.67 | 24.71 | 3,383,051 | -0.44(-1.75%) |
Apr 12, 2005 | 24.94 | 25.27 | 24.73 | 25.15 | 5,867,480 | +0.21(+0.85%) |
Apr 11, 2005 | 25.11 | 25.11 | 24.90 | 24.94 | 3,109,306 | -0.09(-0.37%) |
Apr 08, 2005 | 25.21 | 25.37 | 24.97 | 25.03 | 3,861,894 | -0.22(-0.87%) |
Apr 07, 2005 | 25.08 | 25.31 | 25.00 | 25.25 | 2,905,054 | +0.11(+0.45%) |
Apr 06, 2005 | 25.09 | 25.34 | 25.00 | 25.13 | 2,427,339 | +0.11(+0.43%) |
Apr 05, 2005 | 25.20 | 25.26 | 24.97 | 25.03 | 3,243,782 | -0.18(-0.70%) |
Apr 04, 2005 | 25.18 | 25.43 | 24.73 | 25.21 | 5,645,467 | +0.12(+0.48%) |
Apr 01, 2005 | 26.09 | 26.13 | 24.65 | 25.09 | 7,278,495 | -0.97(-3.73%) |
Mar 31, 2005 | 26.11 | 26.14 | 25.90 | 26.06 | 2,641,317 | +0.01(+0.05%) |
Mar 30, 2005 | 25.89 | 26.07 | 25.56 | 26.04 | 3,516,118 | +0.26(+0.99%) |
Mar 29, 2005 | 25.72 | 26.04 | 25.71 | 25.79 | 2,838,521 | -0.04(-0.16%) |
Mar 28, 2005 | 25.82 | 26.09 | 25.79 | 25.83 | 2,736,466 | +0.11(+0.41%) |
Mar 24, 2005 | 25.93 | 25.97 | 25.67 | 25.72 | 3,060,957 | -0.18(-0.68%) |
Mar 23, 2005 | 25.46 | 25.92 | 25.46 | 25.90 | 3,237,721 | +0.44(+1.73%) |
Mar 22, 2005 | 25.87 | 26.14 | 25.45 | 25.46 | 2,609,460 | -0.37(-1.43%) |
Mar 21, 2005 | 26.22 | 26.28 | 25.71 | 25.83 | 3,228,277 | -0.39(-1.49%) |
Mar 18, 2005 | 26.45 | 26.57 | 26.00 | 26.22 | 4,810,699 | -0.28(-1.04%) |
Mar 17, 2005 | 26.62 | 26.67 | 26.31 | 26.50 | 1,696,036 | -0.13(-0.51%) |
Mar 16, 2005 | 26.75 | 26.75 | 26.28 | 26.63 | 3,244,769 | -0.20(-0.74%) |
Mar 15, 2005 | 27.06 | 27.09 | 26.78 | 26.83 | 2,048,860 | -0.23(-0.84%) |
Mar 14, 2005 | 26.89 | 27.10 | 26.76 | 27.06 | 2,333,741 | +0.18(+0.66%) |
Mar 11, 2005 | 27.16 | 27.16 | 26.80 | 26.88 | 2,146,546 | -0.38(-1.38%) |
Mar 10, 2005 | 26.92 | 27.26 | 26.84 | 27.26 | 2,331,627 | +0.44(+1.64%) |
Mar 09, 2005 | 26.89 | 27.06 | 26.74 | 26.82 | 1,665,448 | -0.21(-0.76%) |
Mar 08, 2005 | 27.13 | 27.23 | 26.92 | 27.02 | 3,136,793 | -0.21(-0.76%) |
Mar 07, 2005 | 27.11 | 27.32 | 26.97 | 27.23 | 2,016,439 | +0.10(+0.37%) |
Mar 04, 2005 | 27.10 | 27.30 | 26.70 | 27.13 | 3,954,505 | +0.23(+0.87%) |
Mar 03, 2005 | 27.13 | 27.24 | 26.67 | 26.89 | 2,749,998 | -0.20(-0.73%) |
Mar 02, 2005 | 27.21 | 27.27 | 27.01 | 27.09 | 2,553,922 | -0.12(-0.44%) |