Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.39 | 25.42 | 25.09 | 25.15 | 4,331,506 | -0.28(-1.09%) |
May 27, 2005 | 25.40 | 25.48 | 25.34 | 25.42 | 2,945,971 | -0.01(-0.05%) |
May 26, 2005 | 25.53 | 25.68 | 25.33 | 25.44 | 5,010,803 | +0.01(+0.05%) |
May 25, 2005 | 25.73 | 25.81 | 25.32 | 25.42 | 3,823,366 | -0.44(-1.72%) |
May 24, 2005 | 25.70 | 25.99 | 25.69 | 25.87 | 2,990,634 | +0.01(+0.03%) |
May 23, 2005 | 25.73 | 26.01 | 25.62 | 25.86 | 4,021,320 | +0.08(+0.30%) |
May 20, 2005 | 25.82 | 25.82 | 25.51 | 25.79 | 4,516,782 | +0.00(+0.00%) |
May 19, 2005 | 25.64 | 25.84 | 25.45 | 25.79 | 4,959,225 | +0.17(+0.65%) |
May 18, 2005 | 25.20 | 25.65 | 25.10 | 25.62 | 6,438,694 | +0.50(+1.99%) |
May 17, 2005 | 25.16 | 25.32 | 24.74 | 25.12 | 7,977,665 | -0.24(-0.93%) |
May 16, 2005 | 24.87 | 25.42 | 24.57 | 25.36 | 4,745,423 | +0.42(+1.67%) |
May 13, 2005 | 25.27 | 25.45 | 24.71 | 24.94 | 4,736,635 | -0.24(-0.94%) |
May 12, 2005 | 25.43 | 25.70 | 25.10 | 25.18 | 3,543,291 | -0.28(-1.09%) |
May 11, 2005 | 25.40 | 25.62 | 25.02 | 25.45 | 6,036,591 | +0.10(+0.38%) |
May 10, 2005 | 25.35 | 25.72 | 25.23 | 25.36 | 4,670,074 | -0.24(-0.92%) |
May 09, 2005 | 25.44 | 25.91 | 25.00 | 25.59 | 6,914,130 | +0.01(+0.05%) |
May 06, 2005 | 24.45 | 26.18 | 24.45 | 25.58 | 25,709,540 | +1.17(+4.78%) |
May 05, 2005 | 24.74 | 24.77 | 24.24 | 24.41 | 5,329,345 | -0.24(-0.99%) |
May 04, 2005 | 24.54 | 24.92 | 24.54 | 24.65 | 5,587,377 | +0.15(+0.62%) |
May 03, 2005 | 25.10 | 25.13 | 24.41 | 24.50 | 9,362,768 | -0.60(-2.38%) |
May 02, 2005 | 24.82 | 25.10 | 24.72 | 25.10 | 4,827,256 | +0.28(+1.12%) |
Apr 29, 2005 | 24.99 | 25.27 | 24.45 | 24.82 | 7,825,237 | -0.12(-0.47%) |
Apr 28, 2005 | 25.06 | 25.29 | 24.91 | 24.94 | 4,334,099 | -0.30(-1.18%) |
Apr 27, 2005 | 25.08 | 25.35 | 24.88 | 25.24 | 3,275,031 | +0.04(+0.17%) |
Apr 26, 2005 | 25.21 | 25.37 | 24.89 | 25.20 | 6,108,483 | -0.01(-0.06%) |
Apr 25, 2005 | 25.23 | 25.35 | 25.01 | 25.21 | 3,227,343 | +0.19(+0.75%) |
Apr 22, 2005 | 25.26 | 25.28 | 24.68 | 25.02 | 3,638,667 | -0.22(-0.88%) |
Apr 21, 2005 | 24.95 | 25.27 | 24.71 | 25.24 | 5,844,976 | +0.65(+2.65%) |
Apr 20, 2005 | 25.20 | 25.65 | 24.57 | 24.59 | 6,556,401 | -0.74(-2.93%) |
Apr 19, 2005 | 24.83 | 25.37 | 24.76 | 25.33 | 4,323,582 | +0.46(+1.84%) |
Apr 18, 2005 | 24.43 | 25.24 | 24.31 | 24.88 | 4,790,374 | +0.12(+0.51%) |
Apr 15, 2005 | 25.06 | 25.42 | 24.74 | 24.75 | 5,891,367 | -0.47(-1.87%) |
Apr 14, 2005 | 25.72 | 25.83 | 24.99 | 25.22 | 6,496,611 | -0.49(-1.89%) |
Apr 13, 2005 | 25.86 | 26.06 | 25.64 | 25.71 | 4,111,365 | -0.28(-1.09%) |
Apr 12, 2005 | 25.97 | 26.17 | 25.58 | 25.99 | 5,084,711 | +0.05(+0.19%) |
Apr 11, 2005 | 26.07 | 26.17 | 25.91 | 25.95 | 2,441,145 | -0.14(-0.53%) |
Apr 08, 2005 | 26.31 | 26.44 | 25.97 | 26.08 | 2,845,842 | -0.20(-0.77%) |
Apr 07, 2005 | 26.18 | 26.31 | 26.11 | 26.29 | 2,941,073 | +0.19(+0.75%) |
Apr 06, 2005 | 25.86 | 26.24 | 25.81 | 26.09 | 4,225,181 | +0.33(+1.27%) |
Apr 05, 2005 | 25.58 | 25.84 | 25.51 | 25.77 | 3,644,286 | +0.19(+0.76%) |
Apr 04, 2005 | 25.76 | 25.82 | 25.50 | 25.57 | 5,585,071 | -0.11(-0.43%) |
Apr 01, 2005 | 26.03 | 26.13 | 25.51 | 25.68 | 4,891,224 | -0.15(-0.56%) |
Mar 31, 2005 | 25.82 | 26.01 | 25.63 | 25.83 | 5,147,238 | +0.04(+0.16%) |
Mar 30, 2005 | 25.38 | 25.83 | 25.38 | 25.79 | 5,238,580 | +0.46(+1.81%) |
Mar 29, 2005 | 25.68 | 25.79 | 25.18 | 25.33 | 7,531,188 | -0.41(-1.59%) |
Mar 28, 2005 | 25.82 | 26.04 | 25.73 | 25.74 | 4,981,268 | -0.06(-0.24%) |
Mar 24, 2005 | 26.00 | 26.07 | 25.79 | 25.80 | 6,088,889 | -0.08(-0.30%) |
Mar 23, 2005 | 26.47 | 26.65 | 25.86 | 25.88 | 7,693,844 | -0.67(-2.51%) |
Mar 22, 2005 | 26.54 | 26.92 | 26.48 | 26.54 | 4,525,138 | -0.03(-0.13%) |
Mar 21, 2005 | 26.58 | 26.69 | 26.37 | 26.58 | 4,049,991 | -0.09(-0.34%) |
Mar 18, 2005 | 26.67 | 26.91 | 26.49 | 26.67 | 7,715,311 | -0.01(-0.03%) |
Mar 17, 2005 | 26.60 | 26.82 | 26.45 | 26.67 | 4,085,288 | +0.19(+0.73%) |
Mar 16, 2005 | 26.93 | 27.04 | 26.35 | 26.48 | 4,179,799 | -0.62(-2.30%) |
Mar 15, 2005 | 27.00 | 27.19 | 26.86 | 27.10 | 7,114,965 | +0.10(+0.39%) |
Mar 14, 2005 | 26.91 | 27.15 | 26.88 | 27.00 | 5,546,892 | +0.26(+0.99%) |
Mar 11, 2005 | 26.82 | 27.10 | 26.63 | 26.74 | 7,152,424 | +0.12(+0.44%) |
Mar 10, 2005 | 26.54 | 26.74 | 26.24 | 26.62 | 4,774,526 | +0.16(+0.60%) |
Mar 09, 2005 | 26.67 | 26.97 | 26.40 | 26.46 | 4,896,266 | -0.42(-1.55%) |
Mar 08, 2005 | 26.89 | 26.98 | 26.67 | 26.88 | 4,191,613 | -0.01(-0.05%) |
Mar 07, 2005 | 26.99 | 27.17 | 26.80 | 26.89 | 3,974,929 | +0.04(+0.15%) |
Mar 04, 2005 | 26.58 | 26.87 | 26.40 | 26.85 | 3,957,641 | +0.47(+1.79%) |
Mar 03, 2005 | 26.27 | 26.67 | 26.11 | 26.38 | 4,175,045 | +0.16(+0.61%) |
Mar 02, 2005 | 26.15 | 26.51 | 25.95 | 26.22 | 4,189,308 | +0.06(+0.24%) |