Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.85 | 27.39 | 26.74 | 27.21 | 8,297,272 | -0.26(-0.93%) |
May 27, 2005 | 26.80 | 27.55 | 26.75 | 27.46 | 5,996,268 | +0.80(+2.99%) |
May 26, 2005 | 26.81 | 26.92 | 26.66 | 26.67 | 3,489,143 | -0.14(-0.52%) |
May 25, 2005 | 27.02 | 27.05 | 26.54 | 26.81 | 5,402,267 | -0.06(-0.22%) |
May 24, 2005 | 26.48 | 26.97 | 26.45 | 26.87 | 6,884,260 | +0.63(+2.39%) |
May 23, 2005 | 25.88 | 26.83 | 25.78 | 26.24 | 6,897,809 | +0.35(+1.35%) |
May 20, 2005 | 26.14 | 26.15 | 25.78 | 25.89 | 5,589,774 | -0.41(-1.56%) |
May 19, 2005 | 26.38 | 26.43 | 25.96 | 26.30 | 5,972,590 | -0.08(-0.30%) |
May 18, 2005 | 26.01 | 26.65 | 26.01 | 26.38 | 6,424,661 | +0.43(+1.66%) |
May 17, 2005 | 25.75 | 26.05 | 25.73 | 25.94 | 8,711,431 | +0.30(+1.17%) |
May 16, 2005 | 25.77 | 26.13 | 25.50 | 25.65 | 9,625,427 | -0.15(-0.59%) |
May 13, 2005 | 26.30 | 26.60 | 25.61 | 25.80 | 9,748,196 | -0.57(-2.16%) |
May 12, 2005 | 26.93 | 27.04 | 26.27 | 26.37 | 7,562,708 | -0.80(-2.93%) |
May 11, 2005 | 27.33 | 27.55 | 26.96 | 27.17 | 6,007,081 | -0.26(-0.93%) |
May 10, 2005 | 28.00 | 28.13 | 27.33 | 27.42 | 5,027,799 | -0.56(-1.98%) |
May 09, 2005 | 27.85 | 28.01 | 27.68 | 27.98 | 2,982,873 | +0.12(+0.45%) |
May 06, 2005 | 27.84 | 27.95 | 27.52 | 27.85 | 4,714,374 | -0.26(-0.91%) |
May 05, 2005 | 28.39 | 28.40 | 27.96 | 28.11 | 4,373,303 | -0.29(-1.00%) |
May 04, 2005 | 28.16 | 28.41 | 27.98 | 28.39 | 6,370,051 | +0.54(+1.94%) |
May 03, 2005 | 27.46 | 27.90 | 27.36 | 27.85 | 6,443,275 | +0.29(+1.06%) |
May 02, 2005 | 27.65 | 27.68 | 27.30 | 27.56 | 5,002,479 | -0.18(-0.66%) |
Apr 29, 2005 | 27.07 | 27.93 | 27.07 | 27.74 | 11,571,261 | +0.83(+3.10%) |
Apr 28, 2005 | 27.29 | 27.33 | 26.50 | 26.91 | 12,951,015 | -0.64(-2.31%) |
Apr 27, 2005 | 28.20 | 28.49 | 27.11 | 27.55 | 19,237,852 | -1.86(-6.34%) |
Apr 26, 2005 | 30.41 | 30.42 | 29.39 | 29.41 | 5,692,424 | -0.49(-1.64%) |
Apr 25, 2005 | 29.74 | 29.91 | 29.36 | 29.90 | 4,369,470 | +0.14(+0.47%) |
Apr 22, 2005 | 29.97 | 30.18 | 29.47 | 29.76 | 5,831,891 | -0.03(-0.10%) |
Apr 21, 2005 | 30.13 | 30.29 | 29.66 | 29.79 | 5,758,531 | -0.33(-1.09%) |
Apr 20, 2005 | 30.47 | 30.77 | 29.96 | 30.12 | 6,302,029 | -0.46(-1.51%) |
Apr 19, 2005 | 29.95 | 30.69 | 29.82 | 30.58 | 6,266,854 | +0.73(+2.45%) |
Apr 18, 2005 | 29.08 | 29.95 | 29.08 | 29.85 | 6,385,244 | +0.79(+2.72%) |
Apr 15, 2005 | 29.59 | 29.78 | 28.93 | 29.06 | 6,599,987 | -0.32(-1.09%) |
Apr 14, 2005 | 29.88 | 29.97 | 29.08 | 29.38 | 9,227,829 | -0.90(-2.97%) |
Apr 13, 2005 | 30.57 | 30.75 | 30.14 | 30.28 | 4,640,056 | -0.27(-0.89%) |
Apr 12, 2005 | 30.54 | 30.64 | 30.01 | 30.55 | 5,799,317 | -0.03(-0.10%) |
Apr 11, 2005 | 30.90 | 30.95 | 30.50 | 30.58 | 3,651,604 | -0.09(-0.31%) |
Apr 08, 2005 | 30.75 | 31.02 | 30.51 | 30.67 | 3,351,729 | -0.18(-0.57%) |
Apr 07, 2005 | 30.85 | 31.09 | 30.67 | 30.85 | 2,978,493 | +0.04(+0.14%) |
Apr 06, 2005 | 30.72 | 30.99 | 30.50 | 30.80 | 3,442,609 | +0.29(+0.93%) |
Apr 05, 2005 | 30.62 | 30.93 | 30.44 | 30.52 | 3,353,098 | -0.04(-0.12%) |
Apr 04, 2005 | 30.88 | 30.88 | 30.34 | 30.56 | 4,832,490 | -0.46(-1.48%) |
Apr 01, 2005 | 30.69 | 31.13 | 30.40 | 31.02 | 5,959,588 | +0.15(+0.47%) |
Mar 31, 2005 | 31.20 | 31.41 | 30.86 | 30.87 | 6,342,815 | -0.12(-0.38%) |
Mar 30, 2005 | 30.42 | 31.07 | 30.40 | 30.99 | 6,017,756 | +0.68(+2.24%) |
Mar 29, 2005 | 30.28 | 30.77 | 30.26 | 30.31 | 7,548,200 | -0.16(-0.53%) |
Mar 28, 2005 | 30.47 | 30.91 | 30.45 | 30.47 | 6,800,087 | -0.07(-0.22%) |
Mar 24, 2005 | 30.69 | 30.97 | 30.45 | 30.53 | 4,971,547 | -0.05(-0.17%) |
Mar 23, 2005 | 31.49 | 31.49 | 30.58 | 30.58 | 9,328,700 | -0.62(-1.99%) |
Mar 22, 2005 | 31.89 | 32.24 | 31.20 | 31.21 | 6,856,065 | -0.59(-1.86%) |
Mar 21, 2005 | 31.94 | 32.05 | 31.72 | 31.80 | 5,366,271 | -0.91(-2.77%) |
Mar 18, 2005 | 32.51 | 32.73 | 32.35 | 32.70 | 5,617,558 | +0.09(+0.27%) |
Mar 17, 2005 | 32.45 | 32.80 | 32.20 | 32.62 | 5,209,421 | -0.22(-0.67%) |
Mar 16, 2005 | 33.19 | 33.45 | 32.68 | 32.83 | 5,651,501 | -0.13(-0.40%) |
Mar 15, 2005 | 33.24 | 33.32 | 32.89 | 32.97 | 3,856,083 | -0.12(-0.38%) |
Mar 14, 2005 | 33.13 | 33.13 | 32.56 | 33.09 | 5,535,849 | -0.28(-0.85%) |
Mar 11, 2005 | 33.44 | 34.05 | 33.23 | 33.38 | 4,824,005 | -0.04(-0.13%) |
Mar 10, 2005 | 33.83 | 33.95 | 33.12 | 33.42 | 6,606,694 | -0.37(-1.08%) |
Mar 09, 2005 | 33.54 | 34.08 | 33.54 | 33.78 | 8,287,281 | +0.28(+0.83%) |
Mar 08, 2005 | 32.83 | 33.84 | 32.81 | 33.51 | 8,537,473 | +1.00(+3.08%) |
Mar 07, 2005 | 32.70 | 32.86 | 32.43 | 32.51 | 4,041,948 | -0.10(-0.31%) |
Mar 04, 2005 | 32.15 | 32.78 | 32.11 | 32.61 | 6,005,986 | +0.84(+2.65%) |
Mar 03, 2005 | 32.15 | 32.15 | 31.71 | 31.77 | 4,919,948 | -0.45(-1.41%) |
Mar 02, 2005 | 32.08 | 32.28 | 31.70 | 32.22 | 7,082,853 | +0.04(+0.11%) |