Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.69 | 25.73 | 25.18 | 25.61 | 3,202,400 | -0.28(-1.08%) |
May 27, 2005 | 25.16 | 25.94 | 25.07 | 25.89 | 2,582,000 | +0.60(+2.35%) |
May 26, 2005 | 25.61 | 26.11 | 24.88 | 25.29 | 4,136,400 | -0.35(-1.37%) |
May 25, 2005 | 24.99 | 26.25 | 24.90 | 25.64 | 6,167,600 | +0.53(+2.09%) |
May 24, 2005 | 24.69 | 25.35 | 24.50 | 25.11 | 3,263,600 | +0.32(+1.31%) |
May 23, 2005 | 24.77 | 25.22 | 24.52 | 24.79 | 2,403,200 | -0.02(-0.06%) |
May 20, 2005 | 24.88 | 24.98 | 24.46 | 24.80 | 2,230,400 | -0.12(-0.48%) |
May 19, 2005 | 24.57 | 25.41 | 24.09 | 24.93 | 4,639,600 | -0.07(-0.28%) |
May 18, 2005 | 23.49 | 25.10 | 23.40 | 25.00 | 8,683,600 | +1.54(+6.57%) |
May 17, 2005 | 23.09 | 23.45 | 22.82 | 23.45 | 2,734,000 | +0.30(+1.32%) |
May 16, 2005 | 22.82 | 23.32 | 22.61 | 23.15 | 5,224,000 | +0.48(+2.12%) |
May 13, 2005 | 21.78 | 22.82 | 21.77 | 22.67 | 9,845,600 | +1.39(+6.53%) |
May 12, 2005 | 21.66 | 21.93 | 21.16 | 21.28 | 3,039,200 | -0.39(-1.80%) |
May 11, 2005 | 21.82 | 21.95 | 21.31 | 21.67 | 4,376,800 | -0.15(-0.69%) |
May 10, 2005 | 22.05 | 22.39 | 21.27 | 21.82 | 4,182,400 | -0.26(-1.18%) |
May 09, 2005 | 22.22 | 22.50 | 21.68 | 22.08 | 2,326,800 | -0.18(-0.81%) |
May 06, 2005 | 22.09 | 22.30 | 21.89 | 22.26 | 4,221,600 | +0.24(+1.09%) |
May 05, 2005 | 22.33 | 22.33 | 21.80 | 22.02 | 3,654,800 | -0.29(-1.28%) |
May 04, 2005 | 21.25 | 22.43 | 21.16 | 22.30 | 4,665,600 | +1.01(+4.74%) |
May 03, 2005 | 21.16 | 21.70 | 20.79 | 21.30 | 2,998,800 | +0.18(+0.85%) |
May 02, 2005 | 21.29 | 21.48 | 20.77 | 21.11 | 3,694,400 | -0.28(-1.29%) |
Apr 29, 2005 | 20.93 | 21.55 | 20.71 | 21.39 | 4,468,800 | +0.52(+2.47%) |
Apr 28, 2005 | 21.26 | 21.71 | 20.80 | 20.88 | 5,249,200 | -0.50(-2.34%) |
Apr 27, 2005 | 21.16 | 21.75 | 20.65 | 21.38 | 7,718,000 | -1.16(-5.15%) |
Apr 26, 2005 | 23.00 | 23.32 | 22.46 | 22.54 | 3,477,600 | -0.47(-2.04%) |
Apr 25, 2005 | 22.73 | 23.18 | 22.62 | 23.00 | 3,174,400 | +0.62(+2.79%) |
Apr 22, 2005 | 22.89 | 23.07 | 21.98 | 22.38 | 4,552,800 | -0.51(-2.23%) |
Apr 21, 2005 | 22.50 | 22.93 | 21.12 | 22.89 | 22,405,600 | -0.70(-2.97%) |
Apr 20, 2005 | 23.67 | 24.38 | 23.25 | 23.59 | 10,968,800 | +0.57(+2.45%) |
Apr 19, 2005 | 22.39 | 23.61 | 22.39 | 23.02 | 5,396,800 | +0.87(+3.93%) |
Apr 18, 2005 | 22.11 | 22.64 | 21.66 | 22.16 | 4,551,200 | +0.07(+0.32%) |
Apr 15, 2005 | 23.00 | 23.05 | 21.89 | 22.09 | 8,352,800 | -1.07(-4.64%) |
Apr 14, 2005 | 23.75 | 23.80 | 22.93 | 23.16 | 5,626,800 | -0.48(-2.05%) |
Apr 13, 2005 | 24.07 | 24.62 | 23.47 | 23.64 | 3,967,600 | -0.64(-2.62%) |
Apr 12, 2005 | 24.48 | 24.52 | 23.56 | 24.28 | 8,171,600 | -0.28(-1.14%) |
Apr 11, 2005 | 25.18 | 25.33 | 24.52 | 24.56 | 2,732,000 | -0.64(-2.56%) |
Apr 08, 2005 | 25.43 | 25.73 | 25.00 | 25.20 | 3,185,600 | -0.25(-0.98%) |
Apr 07, 2005 | 25.18 | 25.45 | 24.89 | 25.45 | 2,841,200 | +0.24(+0.97%) |
Apr 06, 2005 | 25.55 | 25.83 | 25.11 | 25.21 | 2,714,000 | -0.41(-1.62%) |
Apr 05, 2005 | 25.75 | 26.04 | 25.30 | 25.62 | 3,522,000 | -0.15(-0.58%) |
Apr 04, 2005 | 25.08 | 25.82 | 24.95 | 25.77 | 5,222,800 | +0.63(+2.53%) |
Apr 01, 2005 | 25.39 | 25.88 | 24.66 | 25.14 | 5,574,400 | -0.11(-0.42%) |
Mar 31, 2005 | 26.41 | 26.43 | 24.38 | 25.25 | 8,765,200 | -1.04(-3.94%) |
Mar 30, 2005 | 25.34 | 26.57 | 25.33 | 26.28 | 5,736,000 | +0.93(+3.65%) |
Mar 29, 2005 | 26.76 | 26.83 | 25.14 | 25.36 | 5,589,200 | -1.46(-5.44%) |
Mar 28, 2005 | 26.55 | 27.04 | 26.23 | 26.82 | 4,399,600 | +0.24(+0.90%) |
Mar 24, 2005 | 27.86 | 27.88 | 26.43 | 26.57 | 5,762,800 | -1.06(-3.84%) |
Mar 23, 2005 | 27.84 | 27.93 | 27.30 | 27.64 | 2,996,800 | -0.29(-1.06%) |
Mar 22, 2005 | 27.66 | 28.19 | 27.66 | 27.93 | 3,702,800 | +0.26(+0.94%) |
Mar 21, 2005 | 27.32 | 27.73 | 27.22 | 27.67 | 4,228,000 | +0.37(+1.36%) |
Mar 18, 2005 | 27.52 | 27.55 | 26.94 | 27.30 | 3,818,800 | +0.07(+0.26%) |
Mar 17, 2005 | 26.46 | 27.25 | 26.45 | 27.23 | 4,464,400 | +0.80(+3.01%) |
Mar 16, 2005 | 26.02 | 26.96 | 25.89 | 26.43 | 4,143,200 | +0.21(+0.82%) |
Mar 15, 2005 | 26.81 | 27.10 | 26.15 | 26.22 | 6,968,000 | -0.59(-2.20%) |
Mar 14, 2005 | 28.65 | 28.75 | 26.32 | 26.81 | 15,227,200 | -2.12(-7.34%) |
Mar 11, 2005 | 28.57 | 29.05 | 28.18 | 28.93 | 20,547,200 | +0.49(+1.72%) |
Mar 10, 2005 | 28.20 | 28.75 | 28.16 | 28.45 | 3,785,600 | +0.16(+0.55%) |
Mar 09, 2005 | 28.70 | 28.98 | 27.71 | 28.29 | 4,802,800 | -0.39(-1.34%) |
Mar 08, 2005 | 29.49 | 29.56 | 28.50 | 28.68 | 7,004,000 | -0.09(-0.31%) |
Mar 07, 2005 | 28.30 | 29.34 | 28.25 | 28.77 | 4,706,400 | +0.66(+2.37%) |
Mar 04, 2005 | 27.95 | 28.38 | 27.71 | 28.10 | 4,345,200 | +0.39(+1.41%) |
Mar 03, 2005 | 27.45 | 27.96 | 27.30 | 27.71 | 2,895,600 | +0.41(+1.50%) |
Mar 02, 2005 | 27.50 | 27.80 | 27.11 | 27.30 | 3,677,600 | -0.39(-1.43%) |