Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.69 | 25.71 | 25.49 | 25.49 | 7,283,804 | -0.50(-1.92%) |
May 27, 2005 | 25.77 | 26.11 | 25.67 | 25.99 | 4,518,400 | +0.06(+0.24%) |
May 26, 2005 | 25.97 | 25.97 | 25.84 | 25.93 | 5,228,053 | +0.22(+0.87%) |
May 25, 2005 | 25.65 | 25.81 | 25.56 | 25.70 | 5,887,405 | +0.28(+1.08%) |
May 24, 2005 | 25.42 | 25.44 | 25.30 | 25.43 | 6,412,383 | +0.12(+0.47%) |
May 23, 2005 | 25.22 | 25.35 | 25.20 | 25.31 | 5,881,028 | +0.11(+0.45%) |
May 20, 2005 | 25.30 | 25.34 | 25.15 | 25.20 | 5,065,577 | -0.20(-0.80%) |
May 19, 2005 | 25.24 | 25.55 | 25.22 | 25.40 | 7,092,988 | +0.10(+0.38%) |
May 18, 2005 | 25.36 | 25.48 | 25.20 | 25.30 | 9,659,548 | +0.27(+1.07%) |
May 17, 2005 | 24.85 | 25.09 | 24.82 | 25.03 | 6,523,141 | +0.28(+1.15%) |
May 16, 2005 | 24.70 | 24.79 | 24.54 | 24.75 | 8,081,543 | -0.05(-0.21%) |
May 13, 2005 | 25.00 | 25.03 | 24.66 | 24.80 | 8,906,678 | -0.27(-1.06%) |
May 12, 2005 | 25.53 | 25.55 | 25.03 | 25.07 | 8,599,201 | -0.58(-2.26%) |
May 11, 2005 | 25.68 | 25.72 | 25.47 | 25.65 | 5,700,368 | -0.38(-1.45%) |
May 10, 2005 | 26.04 | 26.21 | 25.97 | 26.02 | 6,319,573 | -0.19(-0.71%) |
May 09, 2005 | 26.11 | 26.23 | 25.98 | 26.21 | 6,150,956 | +0.03(+0.13%) |
May 06, 2005 | 26.30 | 26.41 | 26.18 | 26.18 | 6,195,590 | -0.12(-0.45%) |
May 05, 2005 | 26.31 | 26.47 | 26.21 | 26.30 | 5,433,038 | +0.15(+0.57%) |
May 04, 2005 | 26.03 | 26.16 | 25.90 | 26.15 | 10,059,362 | +0.41(+1.61%) |
May 03, 2005 | 26.05 | 26.07 | 25.70 | 25.73 | 7,352,762 | -0.19(-0.75%) |
May 02, 2005 | 25.79 | 25.95 | 25.67 | 25.93 | 5,236,791 | +0.14(+0.54%) |
Apr 29, 2005 | 26.14 | 26.15 | 25.66 | 25.79 | 10,514,438 | +0.04(+0.16%) |
Apr 28, 2005 | 25.80 | 25.97 | 25.60 | 25.75 | 14,912,870 | +0.14(+0.56%) |
Apr 27, 2005 | 26.16 | 26.18 | 25.55 | 25.60 | 9,360,809 | -0.41(-1.59%) |
Apr 26, 2005 | 26.34 | 26.39 | 26.02 | 26.02 | 7,384,879 | -0.07(-0.26%) |
Apr 25, 2005 | 26.19 | 26.25 | 25.98 | 26.08 | 6,111,046 | +0.23(+0.88%) |
Apr 22, 2005 | 25.83 | 26.02 | 25.63 | 25.86 | 6,374,597 | +0.13(+0.51%) |
Apr 21, 2005 | 25.56 | 25.76 | 25.33 | 25.72 | 7,735,573 | +0.32(+1.25%) |
Apr 20, 2005 | 25.68 | 25.82 | 25.34 | 25.41 | 7,590,808 | -0.49(-1.88%) |
Apr 19, 2005 | 25.58 | 25.89 | 25.57 | 25.89 | 8,313,450 | +0.57(+2.24%) |
Apr 18, 2005 | 25.04 | 25.40 | 24.92 | 25.33 | 11,043,430 | +0.17(+0.69%) |
Apr 15, 2005 | 25.69 | 25.70 | 24.88 | 25.15 | 12,167,304 | -0.52(-2.01%) |
Apr 14, 2005 | 26.00 | 26.01 | 25.58 | 25.67 | 10,646,922 | -0.27(-1.04%) |
Apr 13, 2005 | 26.25 | 26.36 | 25.89 | 25.94 | 10,382,662 | -0.58(-2.20%) |
Apr 12, 2005 | 26.80 | 26.87 | 26.38 | 26.52 | 11,522,121 | -0.41(-1.54%) |
Apr 11, 2005 | 26.90 | 27.01 | 26.77 | 26.94 | 7,210,831 | +0.17(+0.62%) |
Apr 08, 2005 | 26.84 | 27.04 | 26.73 | 26.77 | 6,792,124 | -0.18(-0.66%) |
Apr 07, 2005 | 27.05 | 27.31 | 26.83 | 26.95 | 9,210,849 | +0.17(+0.62%) |
Apr 06, 2005 | 26.67 | 26.89 | 26.59 | 26.79 | 6,404,589 | +0.09(+0.33%) |
Apr 05, 2005 | 26.71 | 26.88 | 26.62 | 26.70 | 7,916,233 | +0.10(+0.37%) |
Apr 04, 2005 | 26.63 | 26.80 | 26.48 | 26.60 | 8,206,707 | +0.03(+0.10%) |
Apr 01, 2005 | 26.68 | 26.70 | 26.30 | 26.58 | 7,021,905 | +0.15(+0.58%) |
Mar 31, 2005 | 26.41 | 26.52 | 26.32 | 26.42 | 10,230,813 | +0.04(+0.16%) |
Mar 30, 2005 | 26.33 | 26.39 | 25.92 | 26.38 | 7,458,324 | +0.30(+1.17%) |
Mar 29, 2005 | 26.22 | 26.47 | 26.05 | 26.08 | 7,339,301 | +0.05(+0.18%) |
Mar 28, 2005 | 25.83 | 26.28 | 25.83 | 26.03 | 5,100,056 | -0.10(-0.39%) |
Mar 24, 2005 | 26.06 | 26.31 | 25.91 | 26.13 | 10,728,869 | -0.13(-0.48%) |
Mar 23, 2005 | 26.54 | 26.56 | 26.13 | 26.26 | 12,665,360 | -0.64(-2.38%) |
Mar 22, 2005 | 27.18 | 27.52 | 26.90 | 26.90 | 7,781,624 | -0.55(-2.01%) |
Mar 21, 2005 | 27.45 | 27.49 | 27.28 | 27.45 | 5,543,087 | -0.23(-0.84%) |
Mar 18, 2005 | 27.53 | 27.68 | 27.44 | 27.68 | 6,196,535 | +0.23(+0.85%) |
Mar 17, 2005 | 27.49 | 27.52 | 27.27 | 27.45 | 6,930,276 | +0.19(+0.70%) |
Mar 16, 2005 | 27.27 | 27.55 | 27.21 | 27.26 | 8,106,104 | +0.07(+0.25%) |
Mar 15, 2005 | 27.60 | 27.64 | 27.16 | 27.19 | 8,133,026 | -0.19(-0.68%) |
Mar 14, 2005 | 27.27 | 27.48 | 27.08 | 27.38 | 7,236,572 | +0.08(+0.28%) |
Mar 11, 2005 | 27.24 | 27.49 | 27.19 | 27.30 | 8,498,598 | +0.12(+0.45%) |
Mar 10, 2005 | 27.33 | 27.33 | 26.99 | 27.18 | 11,826,765 | -0.20(-0.73%) |
Mar 09, 2005 | 27.82 | 28.10 | 27.34 | 27.38 | 12,424,007 | -0.68(-2.42%) |
Mar 08, 2005 | 27.85 | 28.12 | 27.78 | 28.05 | 7,970,313 | +0.24(+0.87%) |
Mar 07, 2005 | 27.84 | 27.93 | 27.62 | 27.81 | 7,243,893 | -0.29(-1.02%) |
Mar 04, 2005 | 27.91 | 28.22 | 27.77 | 28.10 | 8,648,085 | +0.39(+1.42%) |
Mar 03, 2005 | 27.63 | 27.71 | 27.48 | 27.71 | 7,556,802 | +0.33(+1.21%) |
Mar 02, 2005 | 26.92 | 27.50 | 26.91 | 27.38 | 10,579,853 | +0.23(+0.84%) |