Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.19 | 25.34 | 25.04 | 25.06 | 12,321,106 | -0.15(-0.61%) |
May 27, 2005 | 25.29 | 25.33 | 25.21 | 25.21 | 7,372,891 | -0.05(-0.19%) |
May 26, 2005 | 25.38 | 25.40 | 25.19 | 25.26 | 10,580,430 | -0.05(-0.21%) |
May 25, 2005 | 25.36 | 25.38 | 25.23 | 25.31 | 14,293,801 | -0.07(-0.26%) |
May 24, 2005 | 25.36 | 25.44 | 25.19 | 25.38 | 14,117,778 | +0.02(+0.09%) |
May 23, 2005 | 25.23 | 25.44 | 25.23 | 25.36 | 12,303,423 | +0.06(+0.25%) |
May 20, 2005 | 25.18 | 25.36 | 25.04 | 25.29 | 16,814,392 | +0.14(+0.55%) |
May 19, 2005 | 24.94 | 25.16 | 24.86 | 25.16 | 15,284,301 | +0.25(+1.00%) |
May 18, 2005 | 24.78 | 25.01 | 24.63 | 24.91 | 18,911,402 | +0.16(+0.65%) |
May 17, 2005 | 24.55 | 24.84 | 24.50 | 24.75 | 13,879,865 | +0.07(+0.30%) |
May 16, 2005 | 24.37 | 24.71 | 24.32 | 24.67 | 17,905,898 | +0.43(+1.77%) |
May 13, 2005 | 24.44 | 24.53 | 24.07 | 24.24 | 19,152,530 | -0.07(-0.29%) |
May 12, 2005 | 24.67 | 24.68 | 24.29 | 24.31 | 15,597,768 | -0.09(-0.38%) |
May 11, 2005 | 24.54 | 24.59 | 24.25 | 24.41 | 14,918,591 | -0.14(-0.56%) |
May 10, 2005 | 24.65 | 24.69 | 24.45 | 24.54 | 11,316,674 | -0.13(-0.54%) |
May 09, 2005 | 24.80 | 24.86 | 24.65 | 24.68 | 10,567,301 | -0.07(-0.27%) |
May 06, 2005 | 25.01 | 25.15 | 24.69 | 24.75 | 20,520,798 | -0.20(-0.79%) |
May 05, 2005 | 24.91 | 25.00 | 24.73 | 24.94 | 13,195,329 | +0.03(+0.12%) |
May 04, 2005 | 24.71 | 24.94 | 24.63 | 24.91 | 15,450,680 | +0.28(+1.15%) |
May 03, 2005 | 24.43 | 24.81 | 24.36 | 24.63 | 19,284,884 | +0.22(+0.89%) |
May 02, 2005 | 24.50 | 24.50 | 24.28 | 24.41 | 13,156,213 | +0.16(+0.65%) |
Apr 29, 2005 | 24.30 | 24.32 | 24.06 | 24.26 | 13,356,885 | +0.19(+0.81%) |
Apr 28, 2005 | 24.24 | 24.64 | 24.00 | 24.06 | 26,226,154 | -0.14(-0.57%) |
Apr 27, 2005 | 23.90 | 24.24 | 23.82 | 24.20 | 15,723,154 | +0.31(+1.31%) |
Apr 26, 2005 | 24.38 | 24.42 | 23.89 | 23.89 | 19,036,790 | -0.49(-2.01%) |
Apr 25, 2005 | 24.20 | 24.42 | 24.19 | 24.38 | 13,707,592 | +0.19(+0.79%) |
Apr 22, 2005 | 24.32 | 24.48 | 23.95 | 24.19 | 19,782,410 | -0.19(-0.78%) |
Apr 21, 2005 | 23.98 | 24.41 | 23.84 | 24.38 | 28,634,220 | +0.96(+4.08%) |
Apr 20, 2005 | 23.74 | 24.71 | 23.40 | 23.42 | 38,027,496 | -0.51(-2.14%) |
Apr 19, 2005 | 23.66 | 24.15 | 23.42 | 23.93 | 16,852,438 | +0.15(+0.61%) |
Apr 18, 2005 | 24.22 | 24.23 | 23.59 | 23.79 | 22,220,750 | -0.47(-1.92%) |
Apr 15, 2005 | 24.50 | 24.50 | 24.20 | 24.25 | 21,052,352 | -0.19(-0.78%) |
Apr 14, 2005 | 24.58 | 24.76 | 24.44 | 24.44 | 16,675,610 | -0.14(-0.58%) |
Apr 13, 2005 | 24.41 | 24.67 | 24.38 | 24.59 | 17,513,932 | +0.25(+1.04%) |
Apr 12, 2005 | 24.52 | 24.55 | 24.30 | 24.33 | 16,596,842 | -0.13(-0.55%) |
Apr 11, 2005 | 24.63 | 24.70 | 24.47 | 24.47 | 14,576,189 | +0.01(+0.03%) |
Apr 08, 2005 | 24.58 | 24.62 | 24.46 | 24.46 | 13,645,970 | -0.06(-0.23%) |
Apr 07, 2005 | 24.50 | 24.57 | 24.45 | 24.51 | 15,704,400 | +0.05(+0.21%) |
Apr 06, 2005 | 24.39 | 24.59 | 24.33 | 24.46 | 15,635,812 | +0.20(+0.83%) |
Apr 05, 2005 | 24.19 | 24.35 | 24.18 | 24.26 | 13,268,203 | +0.20(+0.82%) |
Apr 04, 2005 | 24.36 | 24.37 | 24.02 | 24.06 | 16,769,650 | -0.27(-1.09%) |
Apr 01, 2005 | 24.63 | 24.63 | 24.30 | 24.33 | 15,405,669 | -0.08(-0.32%) |
Mar 31, 2005 | 24.39 | 24.58 | 24.30 | 24.41 | 12,456,406 | +0.01(+0.06%) |
Mar 30, 2005 | 24.20 | 24.42 | 24.12 | 24.39 | 17,974,218 | +0.36(+1.51%) |
Mar 29, 2005 | 24.02 | 24.22 | 23.97 | 24.03 | 14,191,456 | -0.04(-0.19%) |
Mar 28, 2005 | 23.90 | 24.24 | 23.89 | 24.07 | 12,885,613 | +0.29(+1.22%) |
Mar 24, 2005 | 23.86 | 23.97 | 23.70 | 23.78 | 11,178,427 | -0.07(-0.28%) |
Mar 23, 2005 | 23.70 | 23.99 | 23.70 | 23.85 | 14,870,097 | +0.13(+0.55%) |
Mar 22, 2005 | 23.81 | 24.17 | 23.67 | 23.72 | 18,906,848 | +0.10(+0.43%) |
Mar 21, 2005 | 24.09 | 24.10 | 23.59 | 23.62 | 22,466,970 | -0.54(-2.23%) |
Mar 18, 2005 | 24.22 | 24.30 | 23.81 | 24.16 | 31,757,364 | -0.07(-0.28%) |
Mar 17, 2005 | 24.04 | 24.34 | 24.04 | 24.22 | 10,533,276 | +0.14(+0.59%) |
Mar 16, 2005 | 24.32 | 24.43 | 23.97 | 24.08 | 12,593,581 | -0.27(-1.12%) |
Mar 15, 2005 | 24.38 | 24.46 | 24.32 | 24.35 | 11,729,806 | +0.03(+0.12%) |
Mar 14, 2005 | 24.32 | 24.58 | 24.31 | 24.32 | 12,616,622 | +0.01(+0.05%) |
Mar 11, 2005 | 24.23 | 24.41 | 24.22 | 24.31 | 16,953,444 | -0.13(-0.53%) |
Mar 10, 2005 | 24.36 | 24.57 | 24.34 | 24.44 | 14,412,222 | +0.19(+0.77%) |
Mar 09, 2005 | 24.52 | 24.65 | 24.25 | 24.26 | 17,606,632 | -0.27(-1.08%) |
Mar 08, 2005 | 24.47 | 24.66 | 24.41 | 24.52 | 15,217,321 | +0.02(+0.08%) |
Mar 07, 2005 | 24.65 | 24.67 | 24.48 | 24.50 | 12,490,967 | -0.15(-0.61%) |
Mar 04, 2005 | 24.68 | 24.82 | 24.57 | 24.65 | 14,497,420 | +0.13(+0.55%) |
Mar 03, 2005 | 24.63 | 24.66 | 24.43 | 24.52 | 15,202,854 | -0.06(-0.26%) |
Mar 02, 2005 | 24.63 | 24.65 | 24.52 | 24.58 | 13,994,266 | -0.09(-0.36%) |