Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.36 | 28.46 | 28.02 | 28.04 | 10,090,206 | -0.44(-1.55%) |
May 27, 2005 | 28.36 | 28.53 | 28.32 | 28.48 | 6,101,087 | +0.04(+0.13%) |
May 26, 2005 | 28.16 | 28.58 | 28.13 | 28.44 | 7,498,212 | +0.39(+1.40%) |
May 25, 2005 | 28.23 | 28.40 | 27.88 | 28.05 | 7,875,776 | -0.34(-1.20%) |
May 24, 2005 | 28.36 | 28.48 | 28.21 | 28.39 | 9,530,739 | -0.08(-0.28%) |
May 23, 2005 | 28.48 | 28.74 | 28.45 | 28.47 | 10,242,214 | +0.24(+0.83%) |
May 20, 2005 | 28.61 | 28.61 | 27.98 | 28.23 | 11,076,924 | -0.36(-1.27%) |
May 19, 2005 | 28.36 | 28.68 | 28.34 | 28.60 | 10,907,371 | +0.24(+0.85%) |
May 18, 2005 | 27.86 | 28.41 | 27.74 | 28.36 | 17,061,514 | +0.67(+2.42%) |
May 17, 2005 | 27.75 | 28.04 | 27.50 | 27.69 | 24,879,042 | +1.06(+3.99%) |
May 16, 2005 | 25.96 | 26.62 | 25.95 | 26.62 | 14,636,827 | +0.77(+2.98%) |
May 13, 2005 | 25.95 | 26.25 | 25.74 | 25.86 | 10,323,903 | +0.04(+0.17%) |
May 12, 2005 | 25.93 | 26.33 | 25.78 | 25.81 | 8,426,120 | -0.21(-0.79%) |
May 11, 2005 | 25.95 | 26.10 | 25.54 | 26.02 | 9,951,111 | +0.04(+0.16%) |
May 10, 2005 | 26.13 | 26.28 | 25.82 | 25.98 | 11,123,102 | -0.56(-2.12%) |
May 09, 2005 | 26.36 | 26.60 | 26.35 | 26.54 | 8,414,891 | +0.06(+0.24%) |
May 06, 2005 | 26.43 | 26.70 | 26.39 | 26.48 | 10,903,441 | +0.22(+0.84%) |
May 05, 2005 | 26.35 | 26.67 | 26.12 | 26.25 | 7,794,228 | -0.18(-0.67%) |
May 04, 2005 | 26.23 | 26.50 | 26.12 | 26.43 | 9,955,182 | +0.25(+0.95%) |
May 03, 2005 | 25.43 | 26.43 | 25.42 | 26.18 | 13,562,667 | +0.35(+1.35%) |
May 02, 2005 | 25.41 | 25.93 | 25.32 | 25.83 | 11,542,071 | +0.63(+2.52%) |
Apr 29, 2005 | 25.11 | 25.29 | 24.62 | 25.20 | 14,254,211 | +0.20(+0.80%) |
Apr 28, 2005 | 25.47 | 25.55 | 24.86 | 25.00 | 15,857,943 | -0.67(-2.61%) |
Apr 27, 2005 | 25.66 | 26.07 | 25.56 | 25.67 | 10,185,088 | -0.12(-0.47%) |
Apr 26, 2005 | 25.69 | 26.20 | 25.66 | 25.79 | 7,714,083 | +0.00(+0.00%) |
Apr 25, 2005 | 25.66 | 26.07 | 25.65 | 25.79 | 8,632,727 | +0.13(+0.50%) |
Apr 22, 2005 | 26.13 | 26.13 | 25.41 | 25.66 | 10,847,859 | -0.46(-1.77%) |
Apr 21, 2005 | 25.58 | 26.13 | 25.58 | 26.13 | 11,331,955 | +0.76(+3.01%) |
Apr 20, 2005 | 25.66 | 25.71 | 25.14 | 25.36 | 15,680,952 | -0.61(-2.36%) |
Apr 19, 2005 | 26.15 | 26.18 | 25.81 | 25.98 | 8,444,367 | -0.19(-0.74%) |
Apr 18, 2005 | 25.73 | 26.24 | 25.67 | 26.17 | 11,819,980 | +0.44(+1.72%) |
Apr 15, 2005 | 26.05 | 26.33 | 25.47 | 25.73 | 17,681,898 | -0.74(-2.80%) |
Apr 14, 2005 | 26.91 | 26.91 | 26.42 | 26.47 | 13,747,378 | -0.53(-1.98%) |
Apr 13, 2005 | 27.36 | 27.47 | 26.91 | 27.00 | 8,999,483 | -0.46(-1.69%) |
Apr 12, 2005 | 26.95 | 27.60 | 26.81 | 27.47 | 10,070,556 | +0.58(+2.15%) |
Apr 11, 2005 | 26.75 | 27.07 | 26.62 | 26.89 | 8,878,354 | +0.19(+0.69%) |
Apr 08, 2005 | 26.72 | 26.92 | 26.57 | 26.70 | 11,631,760 | +0.06(+0.21%) |
Apr 07, 2005 | 26.80 | 26.86 | 26.52 | 26.65 | 13,930,826 | -0.28(-1.03%) |
Apr 06, 2005 | 27.17 | 27.29 | 26.86 | 26.92 | 8,374,328 | -0.31(-1.15%) |
Apr 05, 2005 | 26.86 | 27.32 | 26.70 | 27.24 | 10,061,433 | +0.23(+0.84%) |
Apr 04, 2005 | 26.75 | 27.11 | 26.58 | 27.01 | 11,058,397 | +0.22(+0.82%) |
Apr 01, 2005 | 27.36 | 27.61 | 26.33 | 26.79 | 17,052,532 | -0.46(-1.67%) |
Mar 31, 2005 | 27.20 | 27.53 | 27.14 | 27.24 | 9,355,431 | +0.06(+0.24%) |
Mar 30, 2005 | 26.97 | 27.37 | 26.95 | 27.18 | 8,950,358 | +0.33(+1.22%) |
Mar 29, 2005 | 27.36 | 27.54 | 26.83 | 26.85 | 11,448,171 | -0.64(-2.33%) |
Mar 28, 2005 | 27.29 | 27.64 | 27.22 | 27.49 | 8,843,265 | +0.40(+1.47%) |
Mar 24, 2005 | 26.85 | 27.31 | 26.79 | 27.09 | 10,646,726 | +0.24(+0.88%) |
Mar 23, 2005 | 26.75 | 27.05 | 26.67 | 26.86 | 18,899,926 | -0.09(-0.32%) |
Mar 22, 2005 | 27.07 | 27.34 | 26.95 | 26.95 | 10,539,493 | -0.12(-0.45%) |
Mar 21, 2005 | 27.53 | 27.55 | 26.72 | 27.07 | 15,875,769 | -0.63(-2.29%) |
Mar 18, 2005 | 27.73 | 27.86 | 27.57 | 27.70 | 15,472,379 | -0.02(-0.08%) |
Mar 17, 2005 | 27.64 | 27.79 | 27.44 | 27.72 | 9,504,071 | +0.02(+0.08%) |
Mar 16, 2005 | 28.11 | 28.38 | 27.54 | 27.70 | 13,466,241 | -0.63(-2.21%) |
Mar 15, 2005 | 28.25 | 28.49 | 28.18 | 28.33 | 10,125,015 | +0.21(+0.73%) |
Mar 14, 2005 | 28.21 | 28.26 | 27.62 | 28.12 | 12,173,261 | +0.04(+0.13%) |
Mar 11, 2005 | 28.36 | 28.50 | 28.04 | 28.09 | 8,193,125 | -0.33(-1.18%) |
Mar 10, 2005 | 28.08 | 28.42 | 28.08 | 28.42 | 7,824,826 | +0.29(+1.01%) |
Mar 09, 2005 | 28.38 | 28.43 | 28.13 | 28.14 | 11,159,876 | -0.34(-1.20%) |
Mar 08, 2005 | 28.46 | 28.60 | 28.39 | 28.48 | 7,829,177 | +0.06(+0.23%) |
Mar 07, 2005 | 28.51 | 28.69 | 28.35 | 28.41 | 9,555,863 | -0.15(-0.52%) |
Mar 04, 2005 | 28.46 | 28.61 | 28.28 | 28.56 | 7,915,778 | +0.26(+0.93%) |
Mar 03, 2005 | 28.49 | 28.61 | 28.28 | 28.30 | 9,816,367 | -0.19(-0.65%) |
Mar 02, 2005 | 28.39 | 28.63 | 28.34 | 28.48 | 10,185,930 | -0.05(-0.17%) |