Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.00 | 26.29 | 25.74 | 26.21 | 2,038,184 | +0.15(+0.59%) |
May 27, 2005 | 26.03 | 26.11 | 25.88 | 26.05 | 517,718 | -0.05(-0.21%) |
May 26, 2005 | 25.94 | 26.12 | 25.78 | 26.11 | 935,219 | +0.14(+0.55%) |
May 25, 2005 | 25.87 | 26.01 | 25.80 | 25.96 | 1,466,383 | -0.52(-1.96%) |
May 24, 2005 | 26.21 | 26.64 | 26.11 | 26.48 | 1,277,800 | +0.20(+0.75%) |
May 23, 2005 | 26.68 | 26.68 | 26.22 | 26.29 | 1,059,495 | -0.40(-1.51%) |
May 20, 2005 | 26.64 | 26.82 | 26.47 | 26.69 | 980,926 | +0.06(+0.24%) |
May 19, 2005 | 26.50 | 26.73 | 26.33 | 26.63 | 1,201,522 | +0.26(+0.99%) |
May 18, 2005 | 26.41 | 26.48 | 26.19 | 26.37 | 1,949,815 | +0.39(+1.52%) |
May 17, 2005 | 25.41 | 26.02 | 25.35 | 25.97 | 1,521,937 | +0.43(+1.69%) |
May 16, 2005 | 25.73 | 25.86 | 25.43 | 25.54 | 1,328,117 | -0.30(-1.18%) |
May 13, 2005 | 25.25 | 25.95 | 25.12 | 25.85 | 2,830,112 | +0.72(+2.86%) |
May 12, 2005 | 25.30 | 25.46 | 25.05 | 25.13 | 2,362,338 | -0.16(-0.64%) |
May 11, 2005 | 25.43 | 25.60 | 25.15 | 25.29 | 1,363,428 | -0.11(-0.42%) |
May 10, 2005 | 25.29 | 25.50 | 25.15 | 25.40 | 2,067,494 | +0.06(+0.25%) |
May 09, 2005 | 25.05 | 25.40 | 24.89 | 25.34 | 1,325,240 | +0.29(+1.15%) |
May 06, 2005 | 26.03 | 26.10 | 24.45 | 25.05 | 5,183,384 | -0.95(-3.66%) |
May 05, 2005 | 26.73 | 26.82 | 25.79 | 26.00 | 4,044,317 | -0.78(-2.91%) |
May 04, 2005 | 26.25 | 26.88 | 26.16 | 26.78 | 1,746,120 | +0.57(+2.16%) |
May 03, 2005 | 25.86 | 26.24 | 25.86 | 26.21 | 1,239,483 | +0.20(+0.76%) |
May 02, 2005 | 26.15 | 26.29 | 25.84 | 26.02 | 1,610,687 | +0.05(+0.21%) |
Apr 29, 2005 | 25.57 | 26.00 | 25.32 | 25.96 | 1,526,326 | +0.43(+1.69%) |
Apr 28, 2005 | 25.90 | 26.05 | 25.49 | 25.53 | 1,944,842 | -0.60(-2.30%) |
Apr 27, 2005 | 26.13 | 26.31 | 26.01 | 26.13 | 1,132,608 | +0.08(+0.31%) |
Apr 26, 2005 | 26.23 | 26.49 | 26.04 | 26.05 | 1,036,930 | -0.40(-1.53%) |
Apr 25, 2005 | 26.59 | 26.66 | 26.11 | 26.46 | 1,240,646 | -0.13(-0.51%) |
Apr 22, 2005 | 26.76 | 27.04 | 26.41 | 26.59 | 1,368,109 | -0.29(-1.07%) |
Apr 21, 2005 | 26.56 | 26.95 | 26.47 | 26.88 | 1,275,840 | +0.40(+1.52%) |
Apr 20, 2005 | 26.37 | 26.58 | 26.14 | 26.48 | 2,340,052 | +0.06(+0.24%) |
Apr 19, 2005 | 26.22 | 26.79 | 26.08 | 26.41 | 3,133,041 | +0.67(+2.61%) |
Apr 18, 2005 | 25.86 | 26.36 | 25.62 | 25.74 | 2,364,922 | -0.18(-0.69%) |
Apr 15, 2005 | 25.60 | 26.50 | 25.40 | 25.92 | 3,133,252 | +0.15(+0.59%) |
Apr 14, 2005 | 26.21 | 26.61 | 25.69 | 25.77 | 2,126,878 | -0.48(-1.81%) |
Apr 13, 2005 | 26.63 | 26.64 | 26.19 | 26.24 | 2,023,202 | -0.46(-1.71%) |
Apr 12, 2005 | 26.28 | 26.74 | 26.16 | 26.70 | 2,345,257 | +0.42(+1.60%) |
Apr 11, 2005 | 26.13 | 26.40 | 25.88 | 26.28 | 1,149,705 | +0.18(+0.69%) |
Apr 08, 2005 | 26.15 | 26.45 | 25.96 | 26.10 | 942,990 | -0.02(-0.07%) |
Apr 07, 2005 | 25.78 | 26.15 | 25.78 | 26.12 | 1,295,137 | +0.28(+1.08%) |
Apr 06, 2005 | 26.00 | 26.01 | 25.70 | 25.84 | 1,212,092 | -0.17(-0.66%) |
Apr 05, 2005 | 25.92 | 26.21 | 25.82 | 26.01 | 1,309,193 | +0.06(+0.24%) |
Apr 04, 2005 | 26.20 | 26.37 | 25.91 | 25.95 | 1,337,733 | -0.32(-1.23%) |
Apr 01, 2005 | 26.31 | 26.77 | 26.02 | 26.27 | 2,846,670 | +0.04(+0.14%) |
Mar 31, 2005 | 25.87 | 26.44 | 25.48 | 26.23 | 4,279,936 | +0.49(+1.92%) |
Mar 30, 2005 | 25.35 | 25.83 | 25.34 | 25.74 | 1,961,411 | +0.35(+1.38%) |
Mar 29, 2005 | 25.58 | 25.79 | 25.15 | 25.39 | 1,897,557 | -0.22(-0.88%) |
Mar 28, 2005 | 25.56 | 25.82 | 25.56 | 25.61 | 1,890,127 | +0.04(+0.14%) |
Mar 24, 2005 | 25.73 | 25.94 | 25.57 | 25.58 | 3,270,664 | -0.18(-0.70%) |
Mar 23, 2005 | 25.55 | 25.97 | 25.48 | 25.76 | 2,567,940 | +0.16(+0.63%) |
Mar 22, 2005 | 25.85 | 26.11 | 25.52 | 25.60 | 4,714,813 | -0.36(-1.38%) |
Mar 21, 2005 | 26.04 | 26.19 | 25.81 | 25.95 | 3,058,031 | -0.05(-0.21%) |
Mar 18, 2005 | 26.74 | 26.91 | 25.35 | 26.01 | 4,720,812 | -0.57(-2.16%) |
Mar 17, 2005 | 27.36 | 27.80 | 26.54 | 26.58 | 12,854,005 | +0.73(+2.81%) |
Mar 16, 2005 | 25.27 | 25.97 | 25.27 | 25.86 | 5,172,896 | +0.35(+1.37%) |
Mar 15, 2005 | 25.55 | 25.83 | 25.23 | 25.51 | 2,802,848 | -0.13(-0.49%) |
Mar 14, 2005 | 25.50 | 25.94 | 25.46 | 25.63 | 2,536,153 | +0.08(+0.32%) |
Mar 11, 2005 | 25.68 | 26.05 | 25.43 | 25.55 | 5,566,462 | -0.21(-0.80%) |
Mar 10, 2005 | 25.55 | 26.48 | 25.29 | 25.76 | 17,458,322 | -1.68(-6.11%) |
Mar 09, 2005 | 27.37 | 27.69 | 27.37 | 27.43 | 1,755,401 | +0.00(+0.00%) |
Mar 08, 2005 | 27.25 | 27.50 | 27.23 | 27.43 | 1,478,995 | +0.14(+0.53%) |
Mar 07, 2005 | 27.29 | 27.46 | 27.09 | 27.29 | 1,141,845 | +0.04(+0.13%) |
Mar 04, 2005 | 26.97 | 27.58 | 26.97 | 27.26 | 1,187,453 | +0.30(+1.10%) |
Mar 03, 2005 | 27.03 | 27.08 | 26.87 | 26.96 | 1,251,078 | -0.16(-0.60%) |
Mar 02, 2005 | 26.82 | 27.40 | 26.82 | 27.12 | 1,850,566 | +0.22(+0.80%) |