Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.41 | 28.41 | 28.17 | 28.25 | 1,438,788 | -0.16(-0.57%) |
May 27, 2005 | 28.17 | 28.41 | 28.17 | 28.41 | 1,136,089 | -0.04(-0.13%) |
May 26, 2005 | 28.31 | 28.56 | 28.29 | 28.45 | 1,418,179 | +0.14(+0.50%) |
May 25, 2005 | 28.27 | 28.43 | 28.17 | 28.31 | 3,385,081 | -0.02(-0.09%) |
May 24, 2005 | 28.20 | 28.37 | 28.06 | 28.33 | 1,447,644 | -0.02(-0.09%) |
May 23, 2005 | 28.04 | 28.38 | 28.00 | 28.36 | 1,048,660 | +0.29(+1.04%) |
May 20, 2005 | 28.26 | 28.26 | 27.99 | 28.07 | 1,533,945 | -0.16(-0.57%) |
May 19, 2005 | 28.22 | 28.31 | 28.14 | 28.23 | 1,183,748 | -0.07(-0.26%) |
May 18, 2005 | 28.18 | 28.40 | 28.07 | 28.30 | 1,612,357 | +0.19(+0.66%) |
May 17, 2005 | 28.05 | 28.20 | 27.95 | 28.12 | 1,196,145 | -0.02(-0.09%) |
May 16, 2005 | 28.01 | 28.21 | 27.97 | 28.14 | 1,193,569 | +0.25(+0.91%) |
May 13, 2005 | 27.99 | 28.03 | 27.74 | 27.89 | 1,204,357 | -0.11(-0.40%) |
May 12, 2005 | 28.05 | 28.31 | 27.99 | 28.00 | 1,379,214 | -0.04(-0.13%) |
May 11, 2005 | 28.13 | 28.26 | 27.89 | 28.04 | 1,352,809 | -0.03(-0.11%) |
May 10, 2005 | 28.28 | 28.35 | 27.98 | 28.07 | 2,122,921 | -0.20(-0.73%) |
May 09, 2005 | 28.24 | 28.41 | 28.09 | 28.27 | 1,662,914 | +0.04(+0.13%) |
May 06, 2005 | 28.26 | 28.41 | 28.22 | 28.23 | 1,852,746 | +0.05(+0.18%) |
May 05, 2005 | 28.23 | 28.41 | 28.07 | 28.18 | 1,772,724 | -0.06(-0.22%) |
May 04, 2005 | 27.98 | 28.27 | 27.82 | 28.25 | 1,889,939 | +0.23(+0.82%) |
May 03, 2005 | 27.81 | 28.10 | 27.77 | 28.02 | 2,904,465 | +0.13(+0.47%) |
May 02, 2005 | 27.70 | 27.94 | 27.59 | 27.89 | 2,218,883 | -0.03(-0.11%) |
Apr 29, 2005 | 27.31 | 27.92 | 27.23 | 27.92 | 4,979,084 | +0.86(+3.19%) |
Apr 28, 2005 | 27.02 | 27.27 | 26.89 | 27.05 | 4,419,895 | +0.47(+1.78%) |
Apr 27, 2005 | 26.49 | 26.80 | 26.30 | 26.58 | 1,718,946 | +0.00(+0.00%) |
Apr 26, 2005 | 26.63 | 26.76 | 26.51 | 26.58 | 1,343,631 | -0.12(-0.47%) |
Apr 25, 2005 | 26.72 | 26.91 | 26.63 | 26.71 | 1,666,296 | +0.05(+0.19%) |
Apr 22, 2005 | 26.66 | 26.77 | 26.49 | 26.66 | 2,115,193 | -0.08(-0.30%) |
Apr 21, 2005 | 26.61 | 26.82 | 26.58 | 26.74 | 1,295,972 | +0.22(+0.84%) |
Apr 20, 2005 | 26.65 | 26.78 | 26.45 | 26.51 | 1,382,112 | -0.17(-0.63%) |
Apr 19, 2005 | 26.75 | 26.86 | 26.45 | 26.68 | 1,738,911 | -0.17(-0.62%) |
Apr 18, 2005 | 27.02 | 27.02 | 26.84 | 26.85 | 2,920,083 | -0.12(-0.46%) |
Apr 15, 2005 | 27.04 | 27.12 | 26.97 | 26.97 | 3,353,201 | -0.02(-0.07%) |
Apr 14, 2005 | 26.77 | 27.02 | 26.77 | 26.99 | 1,791,079 | +0.22(+0.84%) |
Apr 13, 2005 | 26.91 | 27.10 | 26.74 | 26.77 | 1,194,374 | -0.20(-0.76%) |
Apr 12, 2005 | 26.79 | 27.12 | 26.63 | 26.97 | 1,331,716 | +0.18(+0.67%) |
Apr 11, 2005 | 26.84 | 27.06 | 26.76 | 26.79 | 1,071,201 | -0.10(-0.37%) |
Apr 08, 2005 | 27.02 | 27.11 | 26.89 | 26.89 | 914,377 | -0.14(-0.51%) |
Apr 07, 2005 | 27.00 | 27.13 | 26.91 | 27.03 | 1,278,261 | +0.07(+0.28%) |
Apr 06, 2005 | 26.98 | 27.08 | 26.92 | 26.95 | 986,188 | -0.02(-0.09%) |
Apr 05, 2005 | 26.82 | 27.09 | 26.82 | 26.98 | 1,963,199 | +0.23(+0.86%) |
Apr 04, 2005 | 26.55 | 26.86 | 26.36 | 26.75 | 1,939,369 | +0.24(+0.89%) |
Apr 01, 2005 | 26.86 | 26.96 | 26.40 | 26.51 | 1,815,391 | -0.36(-1.34%) |
Mar 31, 2005 | 26.89 | 26.94 | 26.79 | 26.87 | 1,468,897 | +0.04(+0.16%) |
Mar 30, 2005 | 26.76 | 26.92 | 26.71 | 26.83 | 1,885,592 | +0.22(+0.84%) |
Mar 29, 2005 | 26.57 | 26.86 | 26.54 | 26.61 | 1,719,429 | +0.01(+0.02%) |
Mar 28, 2005 | 26.71 | 26.95 | 26.59 | 26.60 | 2,344,954 | +0.01(+0.02%) |
Mar 24, 2005 | 26.77 | 26.80 | 26.45 | 26.59 | 1,695,117 | -0.04(-0.14%) |
Mar 23, 2005 | 26.49 | 26.69 | 26.40 | 26.63 | 2,894,966 | +0.07(+0.28%) |
Mar 22, 2005 | 26.58 | 27.02 | 26.54 | 26.56 | 2,551,531 | -0.18(-0.67%) |
Mar 21, 2005 | 26.60 | 26.87 | 26.55 | 26.74 | 2,850,527 | +0.15(+0.56%) |
Mar 18, 2005 | 26.46 | 27.09 | 26.46 | 26.59 | 10,972,212 | +0.25(+0.94%) |
Mar 17, 2005 | 26.71 | 26.71 | 26.34 | 26.34 | 3,045,510 | -0.40(-1.51%) |
Mar 16, 2005 | 26.87 | 26.95 | 26.68 | 26.74 | 1,363,918 | -0.17(-0.62%) |
Mar 15, 2005 | 27.08 | 27.13 | 26.91 | 26.91 | 1,452,313 | -0.11(-0.41%) |
Mar 14, 2005 | 26.92 | 27.05 | 26.73 | 27.02 | 3,411,326 | +0.10(+0.37%) |
Mar 11, 2005 | 27.20 | 27.27 | 26.84 | 26.92 | 1,593,036 | -0.24(-0.87%) |
Mar 10, 2005 | 27.28 | 27.44 | 27.16 | 27.16 | 1,302,090 | +0.01(+0.05%) |
Mar 09, 2005 | 27.25 | 27.28 | 27.05 | 27.15 | 2,050,305 | -0.10(-0.36%) |
Mar 08, 2005 | 27.35 | 27.38 | 27.25 | 27.25 | 1,898,956 | -0.16(-0.59%) |
Mar 07, 2005 | 27.66 | 27.69 | 27.32 | 27.41 | 1,747,284 | -0.28(-1.01%) |
Mar 04, 2005 | 27.64 | 27.81 | 27.58 | 27.69 | 1,317,869 | +0.15(+0.54%) |
Mar 03, 2005 | 27.51 | 27.69 | 27.45 | 27.54 | 969,604 | +0.06(+0.23%) |
Mar 02, 2005 | 27.57 | 27.71 | 27.36 | 27.48 | 1,186,807 | -0.09(-0.34%) |