Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.04 | 25.33 | 24.48 | 24.48 | 2,856,420 | -0.57(-2.26%) |
May 27, 2005 | 25.06 | 25.12 | 24.82 | 25.05 | 1,006,155 | +0.15(+0.59%) |
May 26, 2005 | 24.40 | 24.92 | 24.34 | 24.90 | 2,069,818 | +0.66(+2.71%) |
May 25, 2005 | 24.83 | 24.83 | 24.06 | 24.25 | 2,575,748 | -0.60(-2.40%) |
May 24, 2005 | 24.89 | 25.01 | 24.74 | 24.84 | 1,551,549 | -0.07(-0.28%) |
May 23, 2005 | 24.91 | 24.99 | 24.75 | 24.91 | 2,319,640 | +0.00(+0.00%) |
May 20, 2005 | 24.89 | 25.01 | 24.68 | 24.91 | 1,846,772 | -0.09(-0.34%) |
May 19, 2005 | 25.38 | 25.42 | 24.83 | 25.00 | 1,339,794 | -0.39(-1.52%) |
May 18, 2005 | 25.04 | 25.58 | 25.04 | 25.38 | 2,258,174 | +0.56(+2.25%) |
May 17, 2005 | 24.53 | 24.88 | 24.30 | 24.83 | 3,306,122 | -0.00(-0.02%) |
May 16, 2005 | 25.71 | 25.79 | 24.59 | 24.83 | 3,880,968 | -0.92(-3.59%) |
May 13, 2005 | 26.20 | 26.29 | 25.53 | 25.75 | 3,089,711 | -0.43(-1.64%) |
May 12, 2005 | 26.52 | 26.72 | 25.93 | 26.18 | 2,572,722 | -0.38(-1.42%) |
May 11, 2005 | 26.59 | 26.70 | 26.37 | 26.56 | 1,653,876 | -0.03(-0.13%) |
May 10, 2005 | 26.37 | 26.68 | 26.08 | 26.59 | 2,033,847 | +0.23(+0.88%) |
May 09, 2005 | 26.09 | 26.38 | 25.53 | 26.36 | 1,818,250 | +0.32(+1.22%) |
May 06, 2005 | 25.57 | 26.10 | 25.51 | 26.05 | 2,296,474 | +0.54(+2.10%) |
May 05, 2005 | 25.58 | 25.64 | 25.19 | 25.51 | 1,087,411 | -0.04(-0.15%) |
May 04, 2005 | 25.28 | 25.60 | 25.21 | 25.55 | 1,734,084 | +0.21(+0.81%) |
May 03, 2005 | 25.51 | 25.71 | 25.24 | 25.34 | 1,789,962 | -0.17(-0.66%) |
May 02, 2005 | 25.29 | 25.62 | 25.16 | 25.51 | 1,668,078 | +0.33(+1.31%) |
Apr 29, 2005 | 24.95 | 25.18 | 24.51 | 25.18 | 2,378,079 | +0.30(+1.21%) |
Apr 28, 2005 | 25.11 | 25.25 | 24.77 | 24.88 | 2,125,347 | -0.28(-1.13%) |
Apr 27, 2005 | 25.10 | 25.25 | 24.35 | 25.16 | 3,179,349 | -0.11(-0.42%) |
Apr 26, 2005 | 25.34 | 25.61 | 25.19 | 25.27 | 2,047,118 | -0.13(-0.51%) |
Apr 25, 2005 | 25.13 | 25.54 | 25.06 | 25.40 | 2,068,421 | +0.24(+0.94%) |
Apr 22, 2005 | 25.42 | 25.45 | 24.80 | 25.16 | 1,283,217 | -0.32(-1.26%) |
Apr 21, 2005 | 25.12 | 25.50 | 24.80 | 25.48 | 1,607,543 | +0.49(+1.98%) |
Apr 20, 2005 | 25.60 | 25.74 | 24.83 | 24.99 | 2,353,982 | -0.57(-2.22%) |
Apr 19, 2005 | 25.15 | 25.60 | 25.15 | 25.56 | 2,330,117 | +0.46(+1.83%) |
Apr 18, 2005 | 24.70 | 25.12 | 24.18 | 25.10 | 3,746,279 | +0.92(+3.82%) |
Apr 15, 2005 | 24.60 | 24.87 | 23.84 | 24.17 | 3,826,836 | -0.79(-3.15%) |
Apr 14, 2005 | 26.50 | 26.62 | 24.61 | 24.96 | 4,171,302 | -1.36(-5.17%) |
Apr 13, 2005 | 27.15 | 27.39 | 26.21 | 26.32 | 1,684,376 | -0.91(-3.36%) |
Apr 12, 2005 | 26.87 | 27.30 | 26.41 | 27.23 | 1,863,186 | +0.36(+1.34%) |
Apr 11, 2005 | 26.48 | 26.93 | 26.43 | 26.87 | 1,939,087 | +0.48(+1.82%) |
Apr 08, 2005 | 26.87 | 26.92 | 26.35 | 26.39 | 1,157,026 | -0.40(-1.47%) |
Apr 07, 2005 | 26.72 | 26.83 | 26.42 | 26.79 | 1,745,143 | +0.27(+1.00%) |
Apr 06, 2005 | 27.17 | 27.42 | 26.29 | 26.52 | 2,803,568 | +0.26(+0.98%) |
Apr 05, 2005 | 26.59 | 26.79 | 26.12 | 26.26 | 2,903,916 | -0.25(-0.94%) |
Apr 04, 2005 | 27.75 | 27.75 | 25.56 | 26.51 | 6,230,411 | -1.26(-4.53%) |
Apr 01, 2005 | 27.70 | 28.18 | 27.60 | 27.77 | 2,396,822 | +0.07(+0.25%) |
Mar 31, 2005 | 27.40 | 27.93 | 27.30 | 27.70 | 2,960,260 | +0.39(+1.41%) |
Mar 30, 2005 | 26.39 | 27.40 | 26.37 | 27.32 | 2,822,660 | +1.14(+4.37%) |
Mar 29, 2005 | 26.46 | 27.46 | 26.05 | 26.17 | 4,822,631 | +0.36(+1.40%) |
Mar 28, 2005 | 25.54 | 25.93 | 25.43 | 25.81 | 1,304,055 | +0.38(+1.50%) |
Mar 24, 2005 | 25.59 | 25.69 | 25.37 | 25.43 | 889,160 | -0.05(-0.19%) |
Mar 23, 2005 | 25.55 | 25.83 | 25.23 | 25.48 | 1,087,877 | -0.07(-0.29%) |
Mar 22, 2005 | 25.66 | 26.17 | 25.44 | 25.55 | 1,532,574 | -0.07(-0.27%) |
Mar 21, 2005 | 25.95 | 26.08 | 25.56 | 25.62 | 990,672 | -0.31(-1.21%) |
Mar 18, 2005 | 26.16 | 26.17 | 25.64 | 25.93 | 1,827,563 | -0.23(-0.87%) |
Mar 17, 2005 | 25.32 | 26.28 | 25.19 | 26.16 | 1,698,578 | +0.81(+3.20%) |
Mar 16, 2005 | 25.53 | 25.67 | 25.23 | 25.35 | 1,214,417 | -0.18(-0.71%) |
Mar 15, 2005 | 25.81 | 25.93 | 25.53 | 25.53 | 1,381,703 | -0.61(-2.32%) |
Mar 14, 2005 | 26.12 | 26.43 | 25.81 | 26.14 | 965,760 | -0.02(-0.07%) |
Mar 11, 2005 | 25.85 | 26.53 | 25.78 | 26.15 | 1,136,188 | +0.22(+0.84%) |
Mar 10, 2005 | 26.61 | 26.62 | 25.66 | 25.93 | 1,878,203 | -0.48(-1.82%) |
Mar 09, 2005 | 26.30 | 26.84 | 26.27 | 26.41 | 2,325,461 | +0.12(+0.44%) |
Mar 08, 2005 | 26.63 | 26.75 | 26.23 | 26.30 | 1,279,027 | -0.40(-1.51%) |
Mar 07, 2005 | 26.63 | 27.05 | 26.62 | 26.70 | 1,854,571 | +0.23(+0.88%) |
Mar 04, 2005 | 25.76 | 27.62 | 25.70 | 26.47 | 6,659,508 | +1.12(+4.42%) |
Mar 03, 2005 | 25.34 | 25.60 | 24.99 | 25.35 | 3,746,744 | +0.23(+0.92%) |
Mar 02, 2005 | 24.92 | 25.25 | 24.89 | 25.12 | 2,227,674 | +0.29(+1.18%) |