Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.73 | 27.27 | 26.63 | 27.09 | 8,333,472 | -0.25(-0.93%) |
May 27, 2005 | 26.68 | 27.43 | 26.63 | 27.35 | 6,022,429 | +0.79(+2.99%) |
May 26, 2005 | 26.69 | 26.80 | 26.55 | 26.55 | 3,504,366 | -0.14(-0.52%) |
May 25, 2005 | 26.90 | 26.93 | 26.42 | 26.69 | 5,425,836 | -0.06(-0.22%) |
May 24, 2005 | 26.36 | 26.85 | 26.33 | 26.75 | 6,914,295 | +0.63(+2.39%) |
May 23, 2005 | 25.77 | 26.71 | 25.67 | 26.12 | 6,927,904 | +0.35(+1.35%) |
May 20, 2005 | 26.03 | 26.04 | 25.67 | 25.77 | 5,614,161 | -0.41(-1.56%) |
May 19, 2005 | 26.26 | 26.32 | 25.85 | 26.18 | 5,998,648 | -0.08(-0.30%) |
May 18, 2005 | 25.90 | 26.53 | 25.90 | 26.26 | 6,452,691 | +0.43(+1.66%) |
May 17, 2005 | 25.64 | 25.93 | 25.62 | 25.83 | 8,749,438 | +0.30(+1.17%) |
May 16, 2005 | 25.66 | 26.01 | 25.39 | 25.53 | 9,667,421 | -0.15(-0.59%) |
May 13, 2005 | 26.19 | 26.49 | 25.50 | 25.69 | 9,790,726 | -0.57(-2.16%) |
May 12, 2005 | 26.81 | 26.92 | 26.16 | 26.25 | 7,595,703 | -0.79(-2.93%) |
May 11, 2005 | 27.21 | 27.43 | 26.84 | 27.05 | 6,033,289 | -0.25(-0.93%) |
May 10, 2005 | 27.88 | 28.01 | 27.21 | 27.30 | 5,049,735 | -0.55(-1.98%) |
May 09, 2005 | 27.73 | 27.89 | 27.56 | 27.85 | 2,995,887 | +0.12(+0.45%) |
May 06, 2005 | 27.72 | 27.83 | 27.40 | 27.73 | 4,734,943 | -0.25(-0.91%) |
May 05, 2005 | 28.27 | 28.28 | 27.84 | 27.99 | 4,392,383 | -0.28(-1.00%) |
May 04, 2005 | 28.04 | 28.29 | 27.85 | 28.27 | 6,397,843 | +0.54(+1.94%) |
May 03, 2005 | 27.34 | 27.78 | 27.24 | 27.73 | 6,471,386 | +0.29(+1.06%) |
May 02, 2005 | 27.53 | 27.56 | 27.18 | 27.44 | 5,024,304 | -0.18(-0.66%) |
Apr 29, 2005 | 26.95 | 27.81 | 26.95 | 27.62 | 11,621,745 | +0.83(+3.10%) |
Apr 28, 2005 | 27.17 | 27.21 | 26.39 | 26.79 | 13,007,518 | -0.63(-2.31%) |
Apr 27, 2005 | 28.08 | 28.37 | 26.99 | 27.43 | 19,321,784 | -1.86(-6.34%) |
Apr 26, 2005 | 30.28 | 30.28 | 29.27 | 29.28 | 5,717,259 | -0.49(-1.64%) |
Apr 25, 2005 | 29.61 | 29.78 | 29.24 | 29.77 | 4,388,534 | +0.14(+0.47%) |
Apr 22, 2005 | 29.84 | 30.04 | 29.35 | 29.63 | 5,857,335 | -0.03(-0.10%) |
Apr 21, 2005 | 30.00 | 30.16 | 29.54 | 29.66 | 5,783,654 | -0.33(-1.09%) |
Apr 20, 2005 | 30.34 | 30.63 | 29.83 | 29.99 | 6,329,523 | -0.46(-1.51%) |
Apr 19, 2005 | 29.82 | 30.55 | 29.70 | 30.44 | 6,294,195 | +0.73(+2.45%) |
Apr 18, 2005 | 28.95 | 29.82 | 28.95 | 29.72 | 6,413,101 | +0.79(+2.72%) |
Apr 15, 2005 | 29.46 | 29.65 | 28.81 | 28.93 | 6,628,782 | -0.32(-1.09%) |
Apr 14, 2005 | 29.75 | 29.84 | 28.95 | 29.25 | 9,268,089 | -0.89(-2.97%) |
Apr 13, 2005 | 30.44 | 30.61 | 30.01 | 30.15 | 4,660,300 | -0.27(-0.89%) |
Apr 12, 2005 | 30.41 | 30.51 | 29.88 | 30.42 | 5,824,619 | -0.03(-0.10%) |
Apr 11, 2005 | 30.76 | 30.82 | 30.36 | 30.44 | 3,667,536 | -0.09(-0.31%) |
Apr 08, 2005 | 30.62 | 30.88 | 30.38 | 30.54 | 3,366,352 | -0.17(-0.57%) |
Apr 07, 2005 | 30.72 | 30.95 | 30.54 | 30.71 | 2,991,488 | +0.04(+0.14%) |
Apr 06, 2005 | 30.58 | 30.86 | 30.37 | 30.67 | 3,457,628 | +0.28(+0.93%) |
Apr 05, 2005 | 30.49 | 30.80 | 30.31 | 30.39 | 3,367,727 | -0.04(-0.12%) |
Apr 04, 2005 | 30.74 | 30.74 | 30.21 | 30.42 | 4,853,574 | -0.46(-1.48%) |
Apr 01, 2005 | 30.55 | 30.99 | 30.27 | 30.88 | 5,985,589 | +0.15(+0.47%) |
Mar 31, 2005 | 31.06 | 31.27 | 30.73 | 30.74 | 6,370,488 | -0.12(-0.38%) |
Mar 30, 2005 | 30.28 | 30.94 | 30.27 | 30.85 | 6,044,011 | +0.68(+2.24%) |
Mar 29, 2005 | 30.15 | 30.63 | 30.12 | 30.18 | 7,581,132 | -0.16(-0.53%) |
Mar 28, 2005 | 30.34 | 30.77 | 30.32 | 30.34 | 6,829,754 | -0.07(-0.22%) |
Mar 24, 2005 | 30.55 | 30.84 | 30.32 | 30.40 | 4,993,237 | -0.05(-0.17%) |
Mar 23, 2005 | 31.35 | 31.35 | 30.45 | 30.45 | 9,369,400 | -0.62(-1.99%) |
Mar 22, 2005 | 31.75 | 32.10 | 31.06 | 31.07 | 6,885,977 | -0.59(-1.86%) |
Mar 21, 2005 | 31.80 | 31.91 | 31.58 | 31.66 | 5,389,683 | -0.90(-2.77%) |
Mar 18, 2005 | 32.37 | 32.59 | 32.20 | 32.56 | 5,642,067 | +0.09(+0.27%) |
Mar 17, 2005 | 32.31 | 32.66 | 32.06 | 32.47 | 5,232,149 | -0.22(-0.67%) |
Mar 16, 2005 | 33.05 | 33.30 | 32.54 | 32.69 | 5,676,158 | -0.13(-0.40%) |
Mar 15, 2005 | 33.10 | 33.18 | 32.74 | 32.82 | 3,872,907 | -0.12(-0.38%) |
Mar 14, 2005 | 32.98 | 32.99 | 32.42 | 32.95 | 5,560,001 | -0.28(-0.85%) |
Mar 11, 2005 | 33.30 | 33.90 | 33.09 | 33.23 | 4,845,051 | -0.04(-0.13%) |
Mar 10, 2005 | 33.68 | 33.80 | 32.98 | 33.27 | 6,635,518 | -0.36(-1.08%) |
Mar 09, 2005 | 33.39 | 33.93 | 33.39 | 33.64 | 8,323,437 | +0.28(+0.83%) |
Mar 08, 2005 | 32.69 | 33.69 | 32.67 | 33.36 | 8,574,721 | +1.00(+3.08%) |
Mar 07, 2005 | 32.55 | 32.72 | 32.29 | 32.36 | 4,059,583 | -0.10(-0.31%) |
Mar 04, 2005 | 32.01 | 32.64 | 31.97 | 32.47 | 6,032,189 | +0.84(+2.64%) |
Mar 03, 2005 | 32.01 | 32.01 | 31.57 | 31.63 | 4,941,413 | -0.45(-1.41%) |
Mar 02, 2005 | 31.94 | 32.14 | 31.56 | 32.08 | 7,113,755 | +0.04(+0.11%) |