Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.16 | 28.27 | 27.83 | 27.84 | 10,159,215 | -0.44(-1.55%) |
May 27, 2005 | 28.16 | 28.33 | 28.13 | 28.28 | 6,142,814 | +0.04(+0.13%) |
May 26, 2005 | 27.97 | 28.38 | 27.94 | 28.25 | 7,549,494 | +0.39(+1.40%) |
May 25, 2005 | 28.04 | 28.21 | 27.69 | 27.86 | 7,929,640 | -0.34(-1.20%) |
May 24, 2005 | 28.17 | 28.29 | 28.02 | 28.20 | 9,595,922 | -0.08(-0.28%) |
May 23, 2005 | 28.29 | 28.55 | 28.26 | 28.28 | 10,312,263 | +0.23(+0.83%) |
May 20, 2005 | 28.41 | 28.41 | 27.79 | 28.04 | 11,152,682 | -0.36(-1.27%) |
May 19, 2005 | 28.16 | 28.48 | 28.15 | 28.40 | 10,981,969 | +0.24(+0.85%) |
May 18, 2005 | 27.67 | 28.22 | 27.55 | 28.16 | 17,178,202 | +0.67(+2.42%) |
May 17, 2005 | 27.56 | 27.85 | 27.31 | 27.50 | 25,049,194 | +1.05(+3.99%) |
May 16, 2005 | 25.79 | 26.44 | 25.78 | 26.44 | 14,736,932 | +0.76(+2.98%) |
May 13, 2005 | 25.78 | 26.08 | 25.57 | 25.68 | 10,394,510 | +0.04(+0.17%) |
May 12, 2005 | 25.75 | 26.15 | 25.60 | 25.64 | 8,483,748 | -0.21(-0.79%) |
May 11, 2005 | 25.77 | 25.93 | 25.37 | 25.84 | 10,019,169 | +0.04(+0.16%) |
May 10, 2005 | 25.96 | 26.10 | 25.64 | 25.80 | 11,199,175 | -0.56(-2.12%) |
May 09, 2005 | 26.18 | 26.42 | 26.17 | 26.36 | 8,472,443 | +0.06(+0.24%) |
May 06, 2005 | 26.25 | 26.52 | 26.21 | 26.30 | 10,978,012 | +0.22(+0.84%) |
May 05, 2005 | 26.17 | 26.49 | 25.94 | 26.08 | 7,847,534 | -0.18(-0.67%) |
May 04, 2005 | 26.05 | 26.32 | 25.94 | 26.25 | 10,023,267 | +0.25(+0.95%) |
May 03, 2005 | 25.26 | 26.25 | 25.25 | 26.01 | 13,655,425 | +0.35(+1.35%) |
May 02, 2005 | 25.24 | 25.76 | 25.15 | 25.66 | 11,621,010 | +0.63(+2.52%) |
Apr 29, 2005 | 24.94 | 25.11 | 24.46 | 25.03 | 14,351,699 | +0.20(+0.80%) |
Apr 28, 2005 | 25.30 | 25.38 | 24.69 | 24.83 | 15,966,399 | -0.67(-2.61%) |
Apr 27, 2005 | 25.48 | 25.89 | 25.39 | 25.50 | 10,254,746 | -0.12(-0.47%) |
Apr 26, 2005 | 25.52 | 26.02 | 25.48 | 25.62 | 7,766,841 | +0.00(+0.00%) |
Apr 25, 2005 | 25.49 | 25.89 | 25.47 | 25.62 | 8,691,768 | +0.13(+0.50%) |
Apr 22, 2005 | 25.95 | 25.95 | 25.24 | 25.49 | 10,922,050 | -0.46(-1.77%) |
Apr 21, 2005 | 25.40 | 25.95 | 25.40 | 25.95 | 11,409,456 | +0.76(+3.01%) |
Apr 20, 2005 | 25.48 | 25.54 | 24.96 | 25.19 | 15,788,197 | -0.61(-2.36%) |
Apr 19, 2005 | 25.97 | 26.00 | 25.63 | 25.80 | 8,502,120 | -0.19(-0.73%) |
Apr 18, 2005 | 25.55 | 26.06 | 25.50 | 25.99 | 11,900,819 | +0.44(+1.72%) |
Apr 15, 2005 | 25.88 | 26.15 | 25.30 | 25.55 | 17,802,828 | -0.74(-2.80%) |
Apr 14, 2005 | 26.73 | 26.73 | 26.24 | 26.29 | 13,841,399 | -0.53(-1.98%) |
Apr 13, 2005 | 27.17 | 27.29 | 26.73 | 26.82 | 9,061,033 | -0.46(-1.69%) |
Apr 12, 2005 | 26.77 | 27.41 | 26.63 | 27.28 | 10,139,431 | +0.57(+2.15%) |
Apr 11, 2005 | 26.57 | 26.88 | 26.44 | 26.71 | 8,939,075 | +0.18(+0.69%) |
Apr 08, 2005 | 26.54 | 26.73 | 26.39 | 26.52 | 11,711,312 | +0.06(+0.21%) |
Apr 07, 2005 | 26.61 | 26.68 | 26.34 | 26.47 | 14,026,102 | -0.28(-1.03%) |
Apr 06, 2005 | 26.99 | 27.11 | 26.68 | 26.74 | 8,431,602 | -0.31(-1.15%) |
Apr 05, 2005 | 26.68 | 27.14 | 26.51 | 27.05 | 10,130,245 | +0.23(+0.84%) |
Apr 04, 2005 | 26.57 | 26.93 | 26.40 | 26.83 | 11,134,028 | +0.22(+0.82%) |
Apr 01, 2005 | 27.17 | 27.42 | 26.15 | 26.61 | 17,169,158 | -0.45(-1.67%) |
Mar 31, 2005 | 27.02 | 27.34 | 26.96 | 27.06 | 9,419,415 | +0.06(+0.24%) |
Mar 30, 2005 | 26.78 | 27.19 | 26.77 | 27.00 | 9,011,571 | +0.33(+1.22%) |
Mar 29, 2005 | 27.17 | 27.35 | 26.65 | 26.67 | 11,526,468 | -0.64(-2.33%) |
Mar 28, 2005 | 27.10 | 27.45 | 27.03 | 27.31 | 8,903,746 | +0.40(+1.47%) |
Mar 24, 2005 | 26.67 | 27.12 | 26.61 | 26.91 | 10,719,542 | +0.23(+0.88%) |
Mar 23, 2005 | 26.56 | 26.87 | 26.49 | 26.68 | 19,029,186 | -0.08(-0.32%) |
Mar 22, 2005 | 26.89 | 27.16 | 26.76 | 26.76 | 10,611,575 | -0.12(-0.45%) |
Mar 21, 2005 | 27.34 | 27.36 | 26.54 | 26.88 | 15,984,347 | -0.63(-2.29%) |
Mar 18, 2005 | 27.54 | 27.67 | 27.38 | 27.51 | 15,578,199 | -0.02(-0.08%) |
Mar 17, 2005 | 27.45 | 27.60 | 27.26 | 27.53 | 9,569,071 | +0.02(+0.08%) |
Mar 16, 2005 | 27.92 | 28.19 | 27.36 | 27.51 | 13,558,339 | -0.62(-2.21%) |
Mar 15, 2005 | 28.06 | 28.30 | 27.99 | 28.14 | 10,194,262 | +0.21(+0.73%) |
Mar 14, 2005 | 28.02 | 28.07 | 27.43 | 27.93 | 12,256,517 | +0.04(+0.13%) |
Mar 11, 2005 | 28.16 | 28.30 | 27.85 | 27.89 | 8,249,160 | -0.33(-1.18%) |
Mar 10, 2005 | 27.89 | 28.23 | 27.89 | 28.23 | 7,878,341 | +0.28(+1.01%) |
Mar 09, 2005 | 28.19 | 28.23 | 27.94 | 27.94 | 11,236,201 | -0.34(-1.20%) |
Mar 08, 2005 | 28.27 | 28.40 | 28.20 | 28.28 | 7,882,722 | +0.06(+0.23%) |
Mar 07, 2005 | 28.31 | 28.50 | 28.16 | 28.22 | 9,621,218 | -0.15(-0.52%) |
Mar 04, 2005 | 28.27 | 28.41 | 28.09 | 28.37 | 7,969,915 | +0.26(+0.93%) |
Mar 03, 2005 | 28.30 | 28.41 | 28.09 | 28.11 | 9,883,504 | -0.18(-0.65%) |
Mar 02, 2005 | 28.20 | 28.44 | 28.15 | 28.29 | 10,255,594 | -0.05(-0.17%) |