Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.49 | 27.51 | 26.40 | 27.36 | 8,122,500 | +0.75(+2.81%) |
May 27, 2005 | 26.58 | 26.73 | 26.35 | 26.61 | 4,240,225 | +0.17(+0.64%) |
May 26, 2005 | 25.31 | 26.71 | 25.18 | 26.44 | 12,431,115 | +1.39(+5.56%) |
May 25, 2005 | 25.11 | 25.36 | 24.68 | 25.05 | 6,541,393 | -0.09(-0.37%) |
May 24, 2005 | 25.18 | 25.33 | 24.91 | 25.14 | 5,846,898 | -0.14(-0.57%) |
May 23, 2005 | 25.36 | 25.56 | 25.24 | 25.29 | 4,214,326 | -0.12(-0.47%) |
May 20, 2005 | 25.36 | 25.48 | 25.07 | 25.41 | 3,791,827 | -0.08(-0.33%) |
May 19, 2005 | 25.40 | 25.85 | 25.06 | 25.49 | 5,140,304 | +0.06(+0.23%) |
May 18, 2005 | 24.75 | 25.60 | 24.75 | 25.43 | 8,803,852 | +0.70(+2.85%) |
May 17, 2005 | 24.26 | 24.74 | 23.97 | 24.73 | 5,121,702 | +0.32(+1.32%) |
May 16, 2005 | 23.85 | 24.41 | 23.70 | 24.40 | 4,220,350 | +0.58(+2.42%) |
May 13, 2005 | 23.88 | 24.27 | 23.56 | 23.83 | 3,927,540 | +0.03(+0.11%) |
May 12, 2005 | 23.86 | 24.22 | 23.56 | 23.80 | 2,998,511 | -0.06(-0.25%) |
May 11, 2005 | 23.61 | 24.06 | 23.23 | 23.86 | 3,283,782 | +0.31(+1.30%) |
May 10, 2005 | 23.67 | 24.03 | 23.41 | 23.56 | 2,661,008 | -0.21(-0.89%) |
May 09, 2005 | 24.01 | 24.11 | 23.45 | 23.77 | 2,716,349 | -0.31(-1.27%) |
May 06, 2005 | 23.86 | 24.25 | 23.73 | 24.07 | 2,938,844 | +0.31(+1.32%) |
May 05, 2005 | 23.91 | 23.93 | 23.41 | 23.76 | 2,965,991 | -0.03(-0.11%) |
May 04, 2005 | 23.10 | 24.01 | 22.84 | 23.78 | 5,321,836 | +0.84(+3.66%) |
May 03, 2005 | 22.49 | 23.33 | 22.38 | 22.94 | 7,725,148 | +0.44(+1.96%) |
May 02, 2005 | 22.50 | 22.70 | 22.18 | 22.50 | 5,713,144 | +0.04(+0.19%) |
Apr 29, 2005 | 23.11 | 23.40 | 22.08 | 22.46 | 7,870,241 | -0.51(-2.22%) |
Apr 28, 2005 | 23.47 | 23.65 | 22.82 | 22.97 | 4,939,083 | -0.73(-3.08%) |
Apr 27, 2005 | 23.95 | 24.00 | 22.90 | 23.70 | 11,820,588 | -0.86(-3.49%) |
Apr 26, 2005 | 25.05 | 25.67 | 24.45 | 24.56 | 4,921,335 | -0.71(-2.82%) |
Apr 25, 2005 | 24.83 | 25.52 | 24.78 | 25.27 | 7,080,203 | +0.65(+2.62%) |
Apr 22, 2005 | 24.63 | 25.30 | 24.49 | 24.63 | 6,597,276 | -0.14(-0.58%) |
Apr 21, 2005 | 24.38 | 25.04 | 23.41 | 24.77 | 20,317,232 | +2.97(+13.63%) |
Apr 20, 2005 | 21.62 | 22.70 | 21.58 | 21.80 | 9,741,971 | +0.57(+2.68%) |
Apr 19, 2005 | 21.38 | 21.48 | 20.93 | 21.23 | 4,378,941 | -0.06(-0.28%) |
Apr 18, 2005 | 21.52 | 21.64 | 21.08 | 21.29 | 3,882,355 | -0.22(-1.03%) |
Apr 15, 2005 | 22.49 | 22.52 | 20.99 | 21.51 | 7,038,296 | -1.21(-5.31%) |
Apr 14, 2005 | 23.61 | 23.78 | 22.49 | 22.71 | 4,993,282 | -0.88(-3.74%) |
Apr 13, 2005 | 24.40 | 24.67 | 23.60 | 23.60 | 4,204,858 | -0.90(-3.67%) |
Apr 12, 2005 | 24.50 | 24.75 | 23.44 | 24.50 | 7,057,029 | -0.10(-0.41%) |
Apr 11, 2005 | 24.49 | 25.01 | 24.37 | 24.60 | 3,871,383 | +0.35(+1.44%) |
Apr 08, 2005 | 24.45 | 24.55 | 23.95 | 24.25 | 2,457,693 | -0.04(-0.17%) |
Apr 07, 2005 | 23.78 | 24.46 | 23.78 | 24.29 | 3,198,317 | +0.54(+2.25%) |
Apr 06, 2005 | 24.12 | 24.43 | 23.71 | 23.76 | 2,825,439 | -0.32(-1.34%) |
Apr 05, 2005 | 23.76 | 24.21 | 23.65 | 24.08 | 2,614,096 | +0.17(+0.71%) |
Apr 04, 2005 | 23.58 | 24.16 | 23.44 | 23.91 | 3,592,485 | +0.20(+0.86%) |
Apr 01, 2005 | 24.56 | 25.05 | 23.43 | 23.71 | 5,548,931 | -0.66(-2.72%) |
Mar 31, 2005 | 24.36 | 24.41 | 23.57 | 24.37 | 4,158,918 | +0.12(+0.49%) |
Mar 30, 2005 | 23.33 | 24.25 | 23.33 | 24.25 | 3,812,561 | +0.94(+4.04%) |
Mar 29, 2005 | 22.56 | 24.23 | 22.53 | 23.31 | 9,832,911 | +1.17(+5.29%) |
Mar 28, 2005 | 22.35 | 22.52 | 21.99 | 22.14 | 3,215,525 | -0.27(-1.21%) |
Mar 24, 2005 | 22.57 | 22.77 | 22.34 | 22.41 | 2,329,469 | -0.18(-0.79%) |
Mar 23, 2005 | 22.64 | 22.94 | 22.51 | 22.59 | 2,220,650 | -0.05(-0.23%) |
Mar 22, 2005 | 22.90 | 23.11 | 22.52 | 22.64 | 2,592,867 | -0.33(-1.44%) |
Mar 21, 2005 | 23.50 | 23.67 | 22.84 | 22.97 | 4,205,962 | -0.57(-2.42%) |
Mar 18, 2005 | 23.70 | 23.90 | 23.33 | 23.54 | 1,521,724 | -0.27(-1.14%) |
Mar 17, 2005 | 23.52 | 23.94 | 23.42 | 23.81 | 1,720,831 | +0.04(+0.18%) |
Mar 16, 2005 | 24.08 | 24.21 | 23.17 | 23.77 | 5,046,250 | -0.60(-2.47%) |
Mar 15, 2005 | 24.46 | 24.68 | 24.15 | 24.37 | 1,712,655 | -0.08(-0.31%) |
Mar 14, 2005 | 24.26 | 24.52 | 23.99 | 24.45 | 3,027,606 | +0.30(+1.23%) |
Mar 11, 2005 | 24.67 | 24.76 | 24.12 | 24.15 | 2,528,941 | -0.48(-1.93%) |
Mar 10, 2005 | 24.96 | 24.98 | 24.18 | 24.63 | 3,282,896 | -0.25(-1.02%) |
Mar 09, 2005 | 25.14 | 25.26 | 24.58 | 24.88 | 2,843,662 | -0.27(-1.08%) |
Mar 08, 2005 | 25.24 | 25.60 | 25.09 | 25.15 | 2,343,506 | -0.11(-0.44%) |
Mar 07, 2005 | 25.08 | 25.47 | 25.00 | 25.26 | 3,529,071 | +0.38(+1.54%) |
Mar 04, 2005 | 24.50 | 25.05 | 24.41 | 24.88 | 3,805,774 | +0.45(+1.84%) |
Mar 03, 2005 | 24.06 | 24.68 | 24.01 | 24.43 | 5,440,304 | +0.38(+1.59%) |
Mar 02, 2005 | 23.91 | 24.16 | 23.74 | 24.05 | 3,059,646 | +0.11(+0.46%) |