Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.21 | 26.47 | 25.94 | 26.02 | 9,096,098 | -0.09(-0.35%) |
May 27, 2005 | 26.22 | 26.27 | 25.87 | 26.11 | 6,057,858 | -0.21(-0.78%) |
May 26, 2005 | 25.72 | 26.35 | 25.67 | 26.32 | 11,277,398 | +0.75(+2.94%) |
May 25, 2005 | 25.67 | 25.77 | 25.24 | 25.57 | 7,010,099 | -0.23(-0.89%) |
May 24, 2005 | 24.81 | 25.82 | 24.76 | 25.80 | 12,759,075 | +0.90(+3.61%) |
May 23, 2005 | 24.99 | 25.15 | 24.60 | 24.90 | 10,647,142 | -0.11(-0.44%) |
May 20, 2005 | 24.83 | 25.05 | 24.31 | 25.01 | 10,133,768 | +0.42(+1.73%) |
May 19, 2005 | 24.40 | 24.90 | 24.33 | 24.58 | 9,863,725 | +0.18(+0.73%) |
May 18, 2005 | 24.17 | 24.53 | 23.94 | 24.41 | 10,494,735 | +0.13(+0.52%) |
May 17, 2005 | 23.93 | 24.32 | 23.80 | 24.28 | 6,660,782 | +0.24(+1.00%) |
May 16, 2005 | 23.75 | 24.05 | 23.63 | 24.04 | 7,451,579 | +0.26(+1.11%) |
May 13, 2005 | 23.13 | 24.04 | 23.13 | 23.78 | 12,529,948 | +0.72(+3.11%) |
May 12, 2005 | 23.05 | 23.32 | 22.91 | 23.06 | 8,034,528 | +0.00(+0.00%) |
May 11, 2005 | 22.96 | 23.07 | 22.64 | 23.06 | 8,972,085 | +0.17(+0.73%) |
May 10, 2005 | 22.37 | 23.04 | 22.35 | 22.89 | 13,732,661 | +0.40(+1.78%) |
May 09, 2005 | 22.49 | 22.64 | 22.31 | 22.49 | 4,722,123 | -0.08(-0.36%) |
May 06, 2005 | 22.51 | 22.58 | 22.20 | 22.57 | 6,789,767 | +0.17(+0.77%) |
May 05, 2005 | 22.47 | 22.83 | 22.30 | 22.40 | 11,444,540 | -0.13(-0.56%) |
May 04, 2005 | 22.35 | 22.66 | 22.29 | 22.53 | 9,405,871 | +0.26(+1.16%) |
May 03, 2005 | 22.41 | 22.69 | 22.11 | 22.27 | 9,136,098 | -0.19(-0.87%) |
May 02, 2005 | 22.46 | 22.62 | 22.34 | 22.46 | 7,514,208 | +0.14(+0.64%) |
Apr 29, 2005 | 22.26 | 22.43 | 21.43 | 22.32 | 23,865,434 | -0.61(-2.67%) |
Apr 28, 2005 | 23.14 | 23.57 | 22.91 | 22.93 | 10,946,008 | -0.28(-1.19%) |
Apr 27, 2005 | 23.29 | 23.63 | 23.06 | 23.21 | 9,487,782 | -0.23(-1.00%) |
Apr 26, 2005 | 23.55 | 24.25 | 23.29 | 23.44 | 11,056,257 | -0.19(-0.80%) |
Apr 25, 2005 | 23.68 | 23.86 | 23.42 | 23.63 | 6,034,845 | +0.12(+0.51%) |
Apr 22, 2005 | 23.90 | 24.01 | 23.39 | 23.51 | 6,556,831 | -0.52(-2.15%) |
Apr 21, 2005 | 23.74 | 24.10 | 23.52 | 24.03 | 9,399,929 | +0.69(+2.97%) |
Apr 20, 2005 | 24.13 | 24.27 | 23.32 | 23.34 | 12,273,636 | -0.18(-0.76%) |
Apr 19, 2005 | 23.82 | 23.87 | 23.32 | 23.51 | 8,508,401 | -0.02(-0.07%) |
Apr 18, 2005 | 23.23 | 23.67 | 23.15 | 23.53 | 10,508,154 | +0.40(+1.73%) |
Apr 15, 2005 | 23.34 | 23.51 | 22.97 | 23.13 | 17,305,106 | -0.58(-2.46%) |
Apr 14, 2005 | 24.58 | 24.58 | 23.68 | 23.71 | 18,209,840 | -0.69(-2.84%) |
Apr 13, 2005 | 25.86 | 26.08 | 24.29 | 24.41 | 22,370,590 | -1.60(-6.15%) |
Apr 12, 2005 | 25.84 | 26.05 | 25.34 | 26.01 | 9,182,657 | +0.20(+0.78%) |
Apr 11, 2005 | 25.80 | 25.94 | 25.65 | 25.80 | 5,102,462 | +0.06(+0.22%) |
Apr 08, 2005 | 25.96 | 26.25 | 25.75 | 25.75 | 6,243,619 | -0.26(-1.01%) |
Apr 07, 2005 | 25.47 | 26.02 | 25.37 | 26.01 | 8,183,593 | +0.59(+2.32%) |
Apr 06, 2005 | 25.64 | 26.02 | 25.42 | 25.42 | 8,732,162 | -0.02(-0.07%) |
Apr 05, 2005 | 25.67 | 25.89 | 25.32 | 25.44 | 9,098,379 | -0.13(-0.49%) |
Apr 04, 2005 | 25.98 | 26.03 | 25.33 | 25.56 | 12,000,191 | -0.37(-1.41%) |
Apr 01, 2005 | 26.56 | 26.84 | 25.93 | 25.93 | 9,138,825 | -0.44(-1.65%) |
Mar 31, 2005 | 26.68 | 26.72 | 26.26 | 26.37 | 6,474,306 | -0.33(-1.24%) |
Mar 30, 2005 | 26.01 | 26.70 | 25.89 | 26.70 | 9,845,828 | +0.80(+3.10%) |
Mar 29, 2005 | 26.15 | 26.50 | 25.79 | 25.90 | 8,365,576 | -0.39(-1.48%) |
Mar 28, 2005 | 26.37 | 26.76 | 26.27 | 26.29 | 7,222,884 | -0.01(-0.04%) |
Mar 24, 2005 | 26.19 | 26.61 | 26.18 | 26.30 | 8,611,607 | +0.31(+1.19%) |
Mar 23, 2005 | 25.59 | 26.20 | 25.52 | 25.99 | 8,623,407 | +0.39(+1.52%) |
Mar 22, 2005 | 25.87 | 26.26 | 25.54 | 25.60 | 8,374,535 | -0.27(-1.04%) |
Mar 21, 2005 | 25.87 | 26.19 | 25.53 | 25.87 | 9,186,457 | +0.03(+0.13%) |
Mar 18, 2005 | 25.94 | 26.09 | 25.67 | 25.83 | 7,497,651 | -0.07(-0.29%) |
Mar 17, 2005 | 25.99 | 26.27 | 25.90 | 25.91 | 8,474,556 | -0.05(-0.18%) |
Mar 16, 2005 | 26.31 | 26.82 | 25.94 | 25.95 | 11,734,206 | -0.50(-1.91%) |
Mar 15, 2005 | 26.96 | 27.07 | 26.42 | 26.46 | 8,191,137 | -0.46(-1.70%) |
Mar 14, 2005 | 26.82 | 26.95 | 26.52 | 26.92 | 8,484,934 | +0.13(+0.47%) |
Mar 11, 2005 | 28.10 | 28.10 | 26.64 | 26.79 | 16,511,044 | -1.27(-4.51%) |
Mar 10, 2005 | 27.56 | 28.06 | 27.29 | 28.06 | 10,473,189 | +0.54(+1.96%) |
Mar 09, 2005 | 27.75 | 28.15 | 27.45 | 27.52 | 9,498,799 | -0.17(-0.62%) |
Mar 08, 2005 | 27.85 | 28.37 | 27.62 | 27.69 | 10,823,073 | -0.26(-0.92%) |
Mar 07, 2005 | 27.48 | 28.22 | 27.48 | 27.95 | 10,867,281 | +0.50(+1.82%) |
Mar 04, 2005 | 27.82 | 27.87 | 27.08 | 27.45 | 15,457,322 | -0.08(-0.29%) |
Mar 03, 2005 | 28.11 | 28.17 | 27.23 | 27.53 | 14,940,012 | -0.48(-1.70%) |
Mar 02, 2005 | 28.22 | 28.61 | 27.95 | 28.01 | 13,011,243 | -0.66(-2.32%) |