Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.52 | 26.55 | 26.30 | 26.40 | 1,413,046 | +0.04(+0.14%) |
May 27, 2005 | 26.37 | 26.58 | 26.14 | 26.37 | 1,962,076 | +0.08(+0.29%) |
May 26, 2005 | 25.99 | 26.46 | 25.84 | 26.29 | 1,942,772 | +0.47(+1.80%) |
May 25, 2005 | 25.65 | 25.88 | 25.51 | 25.82 | 1,140,795 | +0.23(+0.91%) |
May 24, 2005 | 25.46 | 25.71 | 25.44 | 25.59 | 910,213 | +0.28(+1.10%) |
May 23, 2005 | 25.31 | 25.43 | 25.16 | 25.31 | 564,073 | +0.06(+0.24%) |
May 20, 2005 | 25.50 | 25.54 | 25.20 | 25.25 | 698,535 | -0.28(-1.09%) |
May 19, 2005 | 25.47 | 25.61 | 25.39 | 25.53 | 390,338 | -0.06(-0.23%) |
May 18, 2005 | 25.09 | 25.65 | 25.07 | 25.59 | 1,295,758 | +0.56(+2.25%) |
May 17, 2005 | 25.16 | 25.16 | 24.82 | 25.03 | 1,314,929 | -0.14(-0.54%) |
May 16, 2005 | 25.10 | 25.28 | 25.03 | 25.16 | 1,176,740 | +0.19(+0.75%) |
May 13, 2005 | 24.75 | 25.07 | 24.30 | 24.98 | 1,359,927 | +0.29(+1.16%) |
May 12, 2005 | 25.56 | 25.56 | 24.66 | 24.69 | 1,708,197 | -0.81(-3.18%) |
May 11, 2005 | 25.61 | 25.64 | 25.31 | 25.50 | 1,010,992 | -0.02(-0.09%) |
May 10, 2005 | 25.71 | 25.71 | 25.45 | 25.52 | 1,054,393 | -0.19(-0.73%) |
May 09, 2005 | 25.55 | 25.80 | 25.52 | 25.71 | 1,745,606 | +0.01(+0.03%) |
May 06, 2005 | 25.54 | 25.86 | 25.42 | 25.70 | 1,886,458 | +0.35(+1.39%) |
May 05, 2005 | 25.61 | 25.84 | 24.71 | 25.35 | 5,234,823 | +0.56(+2.27%) |
May 04, 2005 | 24.71 | 24.88 | 24.48 | 24.79 | 1,978,052 | -0.28(-1.11%) |
May 03, 2005 | 24.86 | 25.13 | 24.72 | 25.07 | 907,550 | +0.16(+0.63%) |
May 02, 2005 | 24.83 | 25.01 | 24.69 | 24.91 | 705,591 | +0.05(+0.21%) |
Apr 29, 2005 | 25.01 | 25.07 | 24.11 | 24.86 | 1,512,761 | -0.20(-0.81%) |
Apr 28, 2005 | 25.19 | 25.48 | 25.01 | 25.06 | 462,495 | -0.08(-0.30%) |
Apr 27, 2005 | 25.00 | 25.37 | 24.68 | 25.13 | 628,508 | +0.16(+0.63%) |
Apr 26, 2005 | 24.83 | 25.01 | 24.64 | 24.98 | 574,857 | +0.23(+0.94%) |
Apr 25, 2005 | 24.81 | 24.95 | 24.56 | 24.74 | 1,312,533 | +0.01(+0.03%) |
Apr 22, 2005 | 24.98 | 25.08 | 24.68 | 24.74 | 445,720 | -0.35(-1.41%) |
Apr 21, 2005 | 24.58 | 25.17 | 24.58 | 25.09 | 615,595 | +0.50(+2.05%) |
Apr 20, 2005 | 24.98 | 25.16 | 24.56 | 24.58 | 862,019 | -0.20(-0.82%) |
Apr 19, 2005 | 24.11 | 24.90 | 24.11 | 24.79 | 827,805 | +0.64(+2.64%) |
Apr 18, 2005 | 24.71 | 24.74 | 23.96 | 24.15 | 1,478,813 | -0.56(-2.25%) |
Apr 15, 2005 | 24.68 | 25.13 | 24.60 | 24.71 | 1,191,251 | -0.01(-0.06%) |
Apr 14, 2005 | 25.24 | 25.24 | 24.66 | 24.72 | 1,017,249 | -0.47(-1.88%) |
Apr 13, 2005 | 25.16 | 25.22 | 25.09 | 25.19 | 575,389 | -0.02(-0.09%) |
Apr 12, 2005 | 25.33 | 25.33 | 25.10 | 25.22 | 1,354,469 | -0.11(-0.44%) |
Apr 11, 2005 | 25.24 | 25.56 | 25.19 | 25.33 | 1,247,965 | +0.19(+0.75%) |
Apr 08, 2005 | 25.50 | 25.50 | 25.04 | 25.14 | 461,829 | -0.18(-0.71%) |
Apr 07, 2005 | 24.79 | 25.40 | 24.79 | 25.32 | 580,581 | +0.59(+2.37%) |
Apr 06, 2005 | 24.79 | 24.79 | 24.68 | 24.74 | 1,665,462 | -0.01(-0.03%) |
Apr 05, 2005 | 24.75 | 24.83 | 24.63 | 24.74 | 1,482,407 | -0.05(-0.18%) |
Apr 04, 2005 | 25.09 | 25.25 | 24.75 | 24.79 | 1,977,919 | -0.33(-1.32%) |
Apr 01, 2005 | 25.39 | 25.61 | 24.31 | 25.12 | 1,434,613 | -0.20(-0.77%) |
Mar 31, 2005 | 25.55 | 25.61 | 25.19 | 25.31 | 917,668 | -0.32(-1.23%) |
Mar 30, 2005 | 25.09 | 25.72 | 25.05 | 25.63 | 1,742,944 | +0.62(+2.46%) |
Mar 29, 2005 | 25.20 | 25.54 | 24.53 | 25.01 | 2,229,669 | -0.61(-2.37%) |
Mar 28, 2005 | 25.34 | 25.68 | 25.28 | 25.62 | 517,345 | +0.35(+1.37%) |
Mar 24, 2005 | 25.10 | 25.57 | 25.10 | 25.28 | 704,526 | +0.25(+0.99%) |
Mar 23, 2005 | 25.09 | 25.16 | 24.77 | 25.03 | 1,232,521 | -0.41(-1.62%) |
Mar 22, 2005 | 25.91 | 25.99 | 25.40 | 25.44 | 1,497,717 | -0.05(-0.21%) |
Mar 21, 2005 | 25.52 | 25.72 | 25.46 | 25.49 | 384,613 | -0.12(-0.47%) |
Mar 18, 2005 | 25.53 | 25.61 | 25.32 | 25.61 | 689,482 | +0.09(+0.35%) |
Mar 17, 2005 | 25.56 | 25.69 | 25.27 | 25.52 | 501,502 | -0.07(-0.26%) |
Mar 16, 2005 | 25.46 | 25.66 | 25.43 | 25.59 | 480,334 | +0.01(+0.03%) |
Mar 15, 2005 | 25.88 | 25.94 | 25.43 | 25.58 | 2,384,233 | -0.26(-0.99%) |
Mar 14, 2005 | 25.84 | 26.14 | 25.80 | 25.84 | 1,290,300 | +0.19(+0.73%) |
Mar 11, 2005 | 25.68 | 25.73 | 25.39 | 25.65 | 948,022 | -0.03(-0.12%) |
Mar 10, 2005 | 25.88 | 25.90 | 25.64 | 25.68 | 1,016,184 | -0.09(-0.35%) |
Mar 09, 2005 | 25.91 | 25.91 | 25.35 | 25.77 | 846,842 | -0.14(-0.55%) |
Mar 08, 2005 | 25.84 | 25.95 | 25.58 | 25.91 | 830,467 | -0.12(-0.46%) |
Mar 07, 2005 | 25.27 | 26.21 | 25.27 | 26.03 | 589,501 | +0.04(+0.14%) |
Mar 04, 2005 | 25.93 | 26.06 | 25.73 | 26.00 | 940,433 | +0.14(+0.52%) |
Mar 03, 2005 | 26.24 | 26.28 | 25.58 | 25.86 | 607,208 | -0.23(-0.89%) |
Mar 02, 2005 | 26.27 | 26.29 | 25.99 | 26.09 | 1,152,111 | -0.17(-0.66%) |