Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.16 | 25.20 | 24.90 | 25.04 | 1,281,779 | -0.21(-0.85%) |
May 27, 2005 | 25.33 | 25.38 | 25.17 | 25.25 | 1,204,475 | -0.06(-0.23%) |
May 26, 2005 | 25.36 | 25.42 | 25.24 | 25.31 | 1,015,133 | +0.04(+0.17%) |
May 25, 2005 | 25.51 | 25.51 | 25.10 | 25.27 | 1,625,206 | -0.31(-1.23%) |
May 24, 2005 | 25.54 | 25.66 | 25.34 | 25.58 | 1,781,119 | -0.10(-0.37%) |
May 23, 2005 | 25.36 | 25.85 | 25.34 | 25.68 | 1,251,484 | +0.37(+1.45%) |
May 20, 2005 | 25.51 | 25.51 | 25.13 | 25.31 | 1,199,252 | -0.18(-0.71%) |
May 19, 2005 | 25.75 | 25.75 | 25.33 | 25.49 | 1,414,710 | -0.26(-1.01%) |
May 18, 2005 | 25.34 | 25.89 | 25.31 | 25.75 | 1,722,358 | +0.50(+1.97%) |
May 17, 2005 | 24.81 | 25.27 | 24.62 | 25.25 | 2,150,924 | +0.43(+1.71%) |
May 16, 2005 | 24.69 | 24.89 | 24.57 | 24.83 | 2,639,556 | +0.13(+0.53%) |
May 13, 2005 | 24.91 | 25.08 | 24.38 | 24.70 | 3,471,355 | -0.29(-1.18%) |
May 12, 2005 | 25.98 | 25.98 | 24.92 | 24.99 | 2,859,193 | -0.70(-2.71%) |
May 11, 2005 | 25.81 | 25.85 | 25.35 | 25.69 | 2,533,525 | -0.10(-0.40%) |
May 10, 2005 | 26.18 | 26.18 | 25.68 | 25.79 | 2,482,076 | -0.47(-1.79%) |
May 09, 2005 | 26.00 | 26.29 | 25.98 | 26.26 | 2,119,584 | -0.11(-0.44%) |
May 06, 2005 | 26.31 | 26.51 | 26.17 | 26.38 | 2,587,846 | -0.01(-0.04%) |
May 05, 2005 | 26.42 | 26.65 | 26.16 | 26.39 | 2,437,156 | -0.03(-0.10%) |
May 04, 2005 | 26.09 | 26.43 | 26.08 | 26.42 | 3,077,001 | +0.33(+1.25%) |
May 03, 2005 | 26.02 | 26.31 | 25.93 | 26.09 | 1,508,728 | +0.05(+0.21%) |
May 02, 2005 | 25.87 | 26.21 | 25.86 | 26.04 | 2,505,058 | +0.17(+0.67%) |
Apr 29, 2005 | 25.61 | 26.01 | 25.46 | 25.87 | 2,383,096 | +0.54(+2.15%) |
Apr 28, 2005 | 25.47 | 25.69 | 25.31 | 25.32 | 3,248,062 | -0.05(-0.20%) |
Apr 27, 2005 | 25.45 | 25.54 | 25.13 | 25.37 | 3,307,868 | -0.08(-0.30%) |
Apr 26, 2005 | 26.04 | 26.09 | 25.45 | 25.45 | 3,104,684 | -0.76(-2.91%) |
Apr 25, 2005 | 25.96 | 26.46 | 25.92 | 26.21 | 2,169,205 | +0.33(+1.26%) |
Apr 22, 2005 | 26.42 | 26.42 | 25.60 | 25.88 | 2,772,487 | +0.06(+0.22%) |
Apr 21, 2005 | 25.56 | 25.87 | 25.24 | 25.83 | 2,383,357 | +0.65(+2.59%) |
Apr 20, 2005 | 25.55 | 25.69 | 25.15 | 25.18 | 3,864,402 | -0.34(-1.35%) |
Apr 19, 2005 | 25.20 | 25.59 | 25.17 | 25.52 | 2,444,208 | +0.47(+1.88%) |
Apr 18, 2005 | 24.87 | 25.19 | 24.62 | 25.05 | 3,923,686 | +0.17(+0.69%) |
Apr 15, 2005 | 25.30 | 25.46 | 24.80 | 24.88 | 3,473,705 | -0.62(-2.43%) |
Apr 14, 2005 | 26.19 | 26.21 | 25.26 | 25.50 | 3,435,315 | -0.65(-2.49%) |
Apr 13, 2005 | 26.78 | 26.78 | 26.03 | 26.15 | 2,089,812 | -0.62(-2.30%) |
Apr 12, 2005 | 26.42 | 26.79 | 26.11 | 26.77 | 2,959,218 | +0.28(+1.06%) |
Apr 11, 2005 | 26.88 | 26.88 | 26.17 | 26.49 | 4,024,233 | -0.35(-1.31%) |
Apr 08, 2005 | 27.45 | 27.48 | 26.83 | 26.84 | 2,563,036 | -0.60(-2.20%) |
Apr 07, 2005 | 27.37 | 27.51 | 27.22 | 27.44 | 1,180,971 | +0.08(+0.28%) |
Apr 06, 2005 | 27.30 | 27.45 | 27.26 | 27.37 | 1,533,538 | +0.19(+0.70%) |
Apr 05, 2005 | 27.12 | 27.23 | 27.02 | 27.17 | 2,436,112 | +0.03(+0.11%) |
Apr 04, 2005 | 27.00 | 27.21 | 26.90 | 27.14 | 2,586,279 | +0.18(+0.68%) |
Apr 01, 2005 | 27.48 | 27.61 | 26.94 | 26.96 | 3,249,890 | -0.43(-1.55%) |
Mar 31, 2005 | 27.27 | 27.47 | 27.22 | 27.39 | 1,691,541 | +0.20(+0.73%) |
Mar 30, 2005 | 26.80 | 27.24 | 26.76 | 27.19 | 2,273,408 | +0.59(+2.22%) |
Mar 29, 2005 | 27.04 | 27.33 | 26.60 | 26.60 | 2,436,634 | -0.44(-1.64%) |
Mar 28, 2005 | 27.08 | 27.28 | 26.99 | 27.04 | 1,529,621 | -0.07(-0.25%) |
Mar 24, 2005 | 27.00 | 27.25 | 26.92 | 27.11 | 2,292,212 | +0.11(+0.41%) |
Mar 23, 2005 | 27.28 | 27.32 | 26.97 | 27.00 | 2,614,485 | -0.36(-1.32%) |
Mar 22, 2005 | 27.38 | 27.80 | 27.27 | 27.36 | 1,872,526 | +0.01(+0.03%) |
Mar 21, 2005 | 27.49 | 27.52 | 27.06 | 27.35 | 2,392,498 | -0.11(-0.40%) |
Mar 18, 2005 | 27.65 | 27.78 | 27.39 | 27.46 | 3,833,585 | -0.18(-0.65%) |
Mar 17, 2005 | 27.51 | 27.79 | 27.31 | 27.64 | 2,245,464 | +0.14(+0.50%) |
Mar 16, 2005 | 27.96 | 27.96 | 27.26 | 27.50 | 3,873,543 | -0.45(-1.62%) |
Mar 15, 2005 | 28.17 | 28.24 | 27.96 | 27.96 | 1,701,726 | -0.12(-0.42%) |
Mar 14, 2005 | 28.06 | 28.27 | 27.88 | 28.07 | 1,958,970 | +0.14(+0.51%) |
Mar 11, 2005 | 28.14 | 28.34 | 27.89 | 27.93 | 1,620,244 | -0.10(-0.36%) |
Mar 10, 2005 | 28.20 | 28.29 | 27.60 | 28.03 | 1,927,631 | -0.17(-0.60%) |
Mar 09, 2005 | 28.31 | 28.61 | 28.20 | 28.20 | 2,744,282 | -0.06(-0.20%) |
Mar 08, 2005 | 28.14 | 28.36 | 28.13 | 28.26 | 2,483,121 | +0.12(+0.44%) |
Mar 07, 2005 | 28.09 | 28.22 | 27.99 | 28.14 | 2,373,433 | +0.01(+0.04%) |
Mar 04, 2005 | 27.95 | 28.28 | 27.94 | 28.12 | 1,984,041 | +0.43(+1.53%) |
Mar 03, 2005 | 27.61 | 27.83 | 27.51 | 27.70 | 1,594,650 | +0.14(+0.50%) |
Mar 02, 2005 | 27.72 | 27.78 | 27.44 | 27.56 | 1,677,699 | -0.18(-0.65%) |