Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.89 | 26.59 | 25.77 | 26.50 | 7,021,609 | +0.78(+3.03%) |
May 27, 2005 | 25.76 | 25.85 | 25.39 | 25.72 | 1,209,806 | -0.12(-0.47%) |
May 26, 2005 | 25.35 | 25.92 | 25.35 | 25.84 | 1,647,000 | +0.61(+2.43%) |
May 25, 2005 | 25.58 | 25.58 | 25.00 | 25.23 | 1,618,836 | -0.32(-1.25%) |
May 24, 2005 | 24.85 | 25.59 | 24.79 | 25.55 | 2,646,246 | +0.73(+2.93%) |
May 23, 2005 | 24.99 | 25.07 | 24.57 | 24.82 | 1,937,755 | -0.20(-0.79%) |
May 20, 2005 | 24.55 | 25.02 | 24.44 | 25.02 | 1,395,819 | +0.43(+1.76%) |
May 19, 2005 | 24.54 | 24.96 | 24.31 | 24.59 | 2,034,658 | +0.04(+0.18%) |
May 18, 2005 | 23.96 | 24.79 | 23.74 | 24.55 | 3,005,694 | +0.35(+1.47%) |
May 17, 2005 | 23.67 | 24.19 | 23.54 | 24.19 | 2,063,568 | +0.44(+1.86%) |
May 16, 2005 | 23.56 | 23.81 | 23.48 | 23.75 | 2,079,756 | +0.19(+0.81%) |
May 13, 2005 | 22.97 | 23.79 | 22.97 | 23.56 | 3,494,178 | +0.67(+2.91%) |
May 12, 2005 | 23.00 | 23.23 | 22.69 | 22.90 | 2,164,933 | -0.10(-0.41%) |
May 11, 2005 | 22.86 | 23.05 | 22.41 | 22.99 | 2,061,386 | +0.10(+0.42%) |
May 10, 2005 | 22.84 | 23.32 | 22.73 | 22.90 | 2,064,117 | -0.10(-0.45%) |
May 09, 2005 | 22.90 | 23.03 | 22.68 | 23.00 | 1,447,351 | +0.01(+0.04%) |
May 06, 2005 | 23.17 | 23.17 | 22.64 | 22.99 | 1,486,676 | -0.01(-0.04%) |
May 05, 2005 | 22.96 | 23.35 | 22.81 | 23.00 | 2,294,762 | -0.07(-0.30%) |
May 04, 2005 | 22.68 | 23.14 | 22.57 | 23.07 | 1,500,343 | +0.48(+2.11%) |
May 03, 2005 | 22.39 | 22.77 | 22.31 | 22.59 | 2,773,411 | +0.13(+0.58%) |
May 02, 2005 | 22.24 | 22.58 | 22.16 | 22.46 | 2,615,048 | +0.29(+1.29%) |
Apr 29, 2005 | 22.30 | 22.49 | 20.96 | 22.18 | 7,975,598 | -0.50(-2.21%) |
Apr 28, 2005 | 23.22 | 23.48 | 22.64 | 22.68 | 2,797,046 | -0.65(-2.78%) |
Apr 27, 2005 | 22.99 | 23.56 | 22.80 | 23.33 | 2,166,042 | +0.17(+0.75%) |
Apr 26, 2005 | 23.57 | 23.93 | 23.16 | 23.16 | 2,407,569 | -0.41(-1.76%) |
Apr 25, 2005 | 23.53 | 23.76 | 23.29 | 23.57 | 1,594,608 | +0.32(+1.38%) |
Apr 22, 2005 | 23.61 | 23.70 | 23.13 | 23.25 | 1,830,485 | -0.45(-1.90%) |
Apr 21, 2005 | 23.02 | 23.73 | 22.93 | 23.70 | 2,530,354 | +1.02(+4.50%) |
Apr 20, 2005 | 23.66 | 23.79 | 22.65 | 22.68 | 4,230,489 | -0.67(-2.89%) |
Apr 19, 2005 | 22.99 | 23.41 | 22.95 | 23.35 | 4,160,861 | +0.55(+2.43%) |
Apr 18, 2005 | 22.31 | 23.00 | 22.24 | 22.80 | 3,069,207 | +0.43(+1.93%) |
Apr 15, 2005 | 22.65 | 22.78 | 22.01 | 22.37 | 5,284,434 | -0.44(-1.93%) |
Apr 14, 2005 | 23.34 | 23.36 | 22.62 | 22.81 | 7,223,524 | +0.25(+1.11%) |
Apr 13, 2005 | 23.91 | 23.96 | 22.48 | 22.56 | 6,402,174 | -1.46(-6.08%) |
Apr 12, 2005 | 23.84 | 24.04 | 23.26 | 24.02 | 4,051,054 | +0.15(+0.62%) |
Apr 11, 2005 | 23.99 | 24.18 | 23.79 | 23.87 | 3,141,708 | -0.34(-1.39%) |
Apr 08, 2005 | 24.20 | 24.72 | 24.11 | 24.21 | 2,360,058 | +0.16(+0.68%) |
Apr 07, 2005 | 23.82 | 24.08 | 23.69 | 24.05 | 2,638,255 | +0.27(+1.13%) |
Apr 06, 2005 | 24.01 | 24.08 | 23.62 | 23.78 | 4,115,936 | +0.05(+0.22%) |
Apr 05, 2005 | 24.24 | 24.32 | 23.61 | 23.73 | 5,603,623 | -0.51(-2.11%) |
Apr 04, 2005 | 24.75 | 24.75 | 23.84 | 24.24 | 4,942,945 | -0.37(-1.51%) |
Apr 01, 2005 | 25.16 | 25.29 | 24.45 | 24.61 | 2,628,934 | -0.35(-1.39%) |
Mar 31, 2005 | 24.80 | 25.04 | 24.54 | 24.95 | 3,199,500 | +0.28(+1.12%) |
Mar 30, 2005 | 24.17 | 24.70 | 24.13 | 24.68 | 1,656,982 | +0.62(+2.59%) |
Mar 29, 2005 | 24.19 | 24.63 | 23.91 | 24.05 | 2,859,464 | -0.07(-0.29%) |
Mar 28, 2005 | 24.50 | 24.86 | 24.12 | 24.12 | 1,775,900 | -0.33(-1.34%) |
Mar 24, 2005 | 24.22 | 24.68 | 24.18 | 24.45 | 3,133,338 | +0.29(+1.18%) |
Mar 23, 2005 | 23.89 | 24.46 | 23.81 | 24.17 | 2,088,732 | +0.15(+0.61%) |
Mar 22, 2005 | 24.27 | 24.57 | 23.92 | 24.02 | 2,936,680 | -0.10(-0.39%) |
Mar 21, 2005 | 23.80 | 24.23 | 23.67 | 24.12 | 3,178,574 | +0.32(+1.34%) |
Mar 18, 2005 | 24.12 | 24.12 | 23.49 | 23.80 | 3,027,353 | -0.15(-0.61%) |
Mar 17, 2005 | 23.59 | 24.18 | 23.56 | 23.94 | 4,224,503 | +0.34(+1.43%) |
Mar 16, 2005 | 23.99 | 24.13 | 23.58 | 23.61 | 3,816,952 | -0.53(-2.19%) |
Mar 15, 2005 | 24.87 | 25.01 | 24.03 | 24.13 | 3,702,683 | -0.66(-2.65%) |
Mar 14, 2005 | 24.82 | 24.96 | 24.40 | 24.79 | 2,753,339 | +0.05(+0.21%) |
Mar 11, 2005 | 25.32 | 25.41 | 24.64 | 24.74 | 4,337,092 | -0.46(-1.82%) |
Mar 10, 2005 | 25.33 | 25.51 | 24.68 | 25.20 | 4,026,487 | -0.06(-0.24%) |
Mar 09, 2005 | 25.49 | 25.97 | 25.25 | 25.26 | 3,529,140 | -0.26(-1.02%) |
Mar 08, 2005 | 25.91 | 26.06 | 25.39 | 25.52 | 3,761,456 | -0.32(-1.24%) |
Mar 07, 2005 | 25.62 | 26.54 | 25.62 | 25.84 | 4,772,170 | +0.22(+0.84%) |
Mar 04, 2005 | 26.03 | 26.54 | 25.55 | 25.62 | 4,883,239 | -0.28(-1.07%) |
Mar 03, 2005 | 27.11 | 27.12 | 25.27 | 25.90 | 7,823,135 | -1.26(-4.65%) |
Mar 02, 2005 | 27.11 | 27.48 | 26.56 | 27.16 | 6,386,744 | -0.41(-1.47%) |