Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.68 | 26.03 | 25.56 | 25.83 | 13,916,357 | +0.08(+0.30%) |
May 27, 2005 | 25.85 | 25.99 | 25.68 | 25.75 | 7,181,688 | -0.19(-0.72%) |
May 26, 2005 | 25.75 | 26.11 | 25.59 | 25.94 | 15,303,305 | +0.46(+1.79%) |
May 25, 2005 | 25.45 | 25.71 | 25.25 | 25.48 | 10,970,469 | -0.23(-0.89%) |
May 24, 2005 | 25.63 | 25.86 | 25.50 | 25.71 | 12,762,891 | -0.06(-0.24%) |
May 23, 2005 | 25.79 | 26.16 | 25.58 | 25.77 | 19,411,222 | -0.10(-0.37%) |
May 20, 2005 | 25.38 | 25.99 | 25.18 | 25.87 | 19,866,318 | +0.50(+1.97%) |
May 19, 2005 | 25.10 | 25.56 | 24.91 | 25.37 | 20,568,576 | +0.04(+0.16%) |
May 18, 2005 | 25.11 | 25.78 | 25.01 | 25.33 | 24,711,498 | +0.32(+1.27%) |
May 17, 2005 | 24.21 | 25.02 | 24.21 | 25.01 | 14,755,032 | +0.52(+2.12%) |
May 16, 2005 | 24.28 | 24.59 | 24.12 | 24.49 | 11,480,865 | +0.03(+0.11%) |
May 13, 2005 | 24.48 | 24.81 | 24.25 | 24.46 | 24,238,148 | -0.27(-1.09%) |
May 12, 2005 | 24.92 | 25.22 | 24.57 | 24.73 | 14,716,054 | -0.32(-1.27%) |
May 11, 2005 | 24.66 | 25.16 | 24.39 | 25.05 | 15,725,075 | +0.39(+1.57%) |
May 10, 2005 | 24.70 | 24.93 | 24.44 | 24.66 | 13,255,554 | -0.31(-1.25%) |
May 09, 2005 | 24.60 | 25.18 | 24.42 | 24.98 | 19,552,438 | +0.32(+1.29%) |
May 06, 2005 | 24.55 | 24.82 | 24.50 | 24.66 | 15,266,379 | +0.29(+1.19%) |
May 05, 2005 | 24.62 | 24.85 | 24.22 | 24.37 | 16,542,590 | -0.34(-1.37%) |
May 04, 2005 | 24.16 | 24.78 | 24.05 | 24.71 | 16,365,093 | +0.68(+2.83%) |
May 03, 2005 | 24.32 | 24.42 | 23.92 | 24.03 | 17,904,184 | -0.26(-1.08%) |
May 02, 2005 | 24.14 | 24.48 | 24.09 | 24.29 | 12,964,764 | +0.11(+0.46%) |
Apr 29, 2005 | 24.19 | 24.38 | 23.71 | 24.18 | 21,228,464 | +0.03(+0.14%) |
Apr 28, 2005 | 24.25 | 24.53 | 24.03 | 24.14 | 18,881,998 | -0.35(-1.44%) |
Apr 27, 2005 | 23.65 | 24.60 | 23.65 | 24.50 | 25,483,650 | +0.59(+2.46%) |
Apr 26, 2005 | 23.84 | 24.29 | 23.67 | 23.91 | 27,666,812 | -0.12(-0.49%) |
Apr 25, 2005 | 23.56 | 24.09 | 23.51 | 24.03 | 18,926,298 | +0.52(+2.21%) |
Apr 22, 2005 | 23.89 | 24.18 | 23.28 | 23.51 | 21,796,686 | -0.55(-2.28%) |
Apr 21, 2005 | 22.90 | 24.30 | 22.87 | 24.05 | 52,505,060 | +1.04(+4.52%) |
Apr 20, 2005 | 22.87 | 23.17 | 22.67 | 23.01 | 31,393,276 | +0.28(+1.25%) |
Apr 19, 2005 | 22.68 | 23.05 | 22.66 | 22.73 | 22,568,132 | +0.19(+0.86%) |
Apr 18, 2005 | 22.28 | 22.98 | 22.23 | 22.54 | 26,064,546 | -0.12(-0.52%) |
Apr 15, 2005 | 23.08 | 23.45 | 22.64 | 22.65 | 31,366,714 | -0.61(-2.62%) |
Apr 14, 2005 | 23.07 | 23.54 | 22.66 | 23.26 | 39,765,704 | +0.46(+2.04%) |
Apr 13, 2005 | 23.83 | 23.95 | 22.79 | 22.80 | 39,163,260 | -1.18(-4.91%) |
Apr 12, 2005 | 23.80 | 24.05 | 23.49 | 23.98 | 24,818,194 | +0.08(+0.32%) |
Apr 11, 2005 | 24.21 | 24.31 | 23.81 | 23.90 | 21,077,494 | -0.28(-1.17%) |
Apr 08, 2005 | 24.44 | 24.48 | 24.10 | 24.19 | 21,031,250 | -0.19(-0.77%) |
Apr 07, 2005 | 24.23 | 24.71 | 24.18 | 24.37 | 20,475,904 | +0.03(+0.14%) |
Apr 06, 2005 | 24.51 | 24.93 | 24.20 | 24.34 | 20,621,910 | -0.37(-1.49%) |
Apr 05, 2005 | 25.01 | 25.25 | 24.62 | 24.71 | 18,983,064 | -0.30(-1.19%) |
Apr 04, 2005 | 24.71 | 25.19 | 24.43 | 25.00 | 18,856,174 | +0.37(+1.49%) |
Apr 01, 2005 | 25.38 | 25.46 | 24.53 | 24.64 | 28,535,018 | -0.75(-2.95%) |
Mar 31, 2005 | 25.51 | 25.79 | 25.20 | 25.38 | 20,609,148 | -0.19(-0.76%) |
Mar 30, 2005 | 24.98 | 25.64 | 24.95 | 25.58 | 26,079,494 | +0.80(+3.24%) |
Mar 29, 2005 | 25.05 | 25.26 | 24.51 | 24.77 | 22,663,034 | -0.30(-1.22%) |
Mar 28, 2005 | 24.85 | 25.34 | 24.79 | 25.08 | 18,856,158 | +0.30(+1.20%) |
Mar 24, 2005 | 25.20 | 25.40 | 24.78 | 24.78 | 19,037,802 | -0.38(-1.51%) |
Mar 23, 2005 | 24.93 | 25.42 | 24.86 | 25.16 | 18,321,740 | +0.21(+0.86%) |
Mar 22, 2005 | 25.48 | 25.75 | 24.93 | 24.95 | 21,816,480 | -0.37(-1.45%) |
Mar 21, 2005 | 25.18 | 25.62 | 25.09 | 25.32 | 18,243,756 | +0.04(+0.16%) |
Mar 18, 2005 | 25.36 | 25.46 | 24.97 | 25.27 | 33,804,240 | -0.28(-1.11%) |
Mar 17, 2005 | 26.13 | 26.20 | 25.52 | 25.56 | 23,339,232 | -0.61(-2.33%) |
Mar 16, 2005 | 26.26 | 26.71 | 26.06 | 26.17 | 31,068,948 | -0.24(-0.92%) |
Mar 15, 2005 | 26.28 | 26.59 | 26.13 | 26.41 | 31,228,694 | +0.45(+1.74%) |
Mar 14, 2005 | 26.05 | 26.20 | 25.64 | 25.96 | 19,121,978 | +0.08(+0.29%) |
Mar 11, 2005 | 26.09 | 26.29 | 25.85 | 25.88 | 32,542,700 | +0.19(+0.73%) |
Mar 10, 2005 | 25.50 | 25.89 | 25.18 | 25.70 | 21,393,130 | +0.24(+0.93%) |
Mar 09, 2005 | 24.97 | 25.68 | 24.84 | 25.46 | 26,753,516 | +0.31(+1.24%) |
Mar 08, 2005 | 25.69 | 26.25 | 25.09 | 25.15 | 30,558,382 | -0.76(-2.94%) |
Mar 07, 2005 | 24.57 | 26.06 | 24.53 | 25.91 | 36,325,308 | +1.31(+5.32%) |
Mar 04, 2005 | 24.81 | 25.00 | 24.60 | 24.60 | 18,484,194 | +0.06(+0.25%) |
Mar 03, 2005 | 25.30 | 25.36 | 24.41 | 24.54 | 23,005,250 | -0.60(-2.40%) |
Mar 02, 2005 | 24.90 | 25.55 | 24.75 | 25.14 | 18,704,340 | -0.06(-0.22%) |