Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.26 | 26.52 | 25.99 | 26.07 | 9,077,870 | -0.09(-0.35%) |
May 27, 2005 | 26.28 | 26.33 | 25.92 | 26.17 | 6,045,719 | -0.21(-0.78%) |
May 26, 2005 | 25.78 | 26.40 | 25.72 | 26.37 | 11,254,799 | +0.75(+2.94%) |
May 25, 2005 | 25.72 | 25.82 | 25.29 | 25.62 | 6,996,051 | -0.23(-0.89%) |
May 24, 2005 | 24.86 | 25.87 | 24.81 | 25.85 | 12,733,507 | +0.90(+3.61%) |
May 23, 2005 | 25.04 | 25.20 | 24.65 | 24.95 | 10,625,806 | -0.11(-0.44%) |
May 20, 2005 | 24.88 | 25.10 | 24.36 | 25.06 | 10,113,461 | +0.42(+1.72%) |
May 19, 2005 | 24.45 | 24.95 | 24.38 | 24.63 | 9,843,958 | +0.18(+0.73%) |
May 18, 2005 | 24.22 | 24.58 | 23.98 | 24.46 | 10,473,704 | +0.13(+0.52%) |
May 17, 2005 | 23.98 | 24.37 | 23.85 | 24.33 | 6,647,435 | +0.24(+1.00%) |
May 16, 2005 | 23.80 | 24.09 | 23.68 | 24.09 | 7,436,647 | +0.26(+1.11%) |
May 13, 2005 | 23.18 | 24.09 | 23.18 | 23.82 | 12,504,839 | +0.72(+3.11%) |
May 12, 2005 | 23.10 | 23.36 | 22.95 | 23.11 | 8,018,427 | +0.00(+0.00%) |
May 11, 2005 | 23.01 | 23.11 | 22.69 | 23.11 | 8,954,105 | +0.17(+0.73%) |
May 10, 2005 | 22.42 | 23.08 | 22.39 | 22.94 | 13,705,142 | +0.40(+1.78%) |
May 09, 2005 | 22.53 | 22.69 | 22.35 | 22.54 | 4,712,660 | -0.08(-0.36%) |
May 06, 2005 | 22.55 | 22.63 | 22.24 | 22.62 | 6,776,161 | +0.17(+0.77%) |
May 05, 2005 | 22.52 | 22.88 | 22.34 | 22.45 | 11,421,606 | -0.13(-0.56%) |
May 04, 2005 | 22.39 | 22.71 | 22.34 | 22.57 | 9,387,022 | +0.26(+1.16%) |
May 03, 2005 | 22.45 | 22.73 | 22.16 | 22.31 | 9,117,790 | -0.20(-0.87%) |
May 02, 2005 | 22.50 | 22.66 | 22.38 | 22.51 | 7,499,150 | +0.14(+0.64%) |
Apr 29, 2005 | 22.31 | 22.47 | 21.47 | 22.37 | 23,817,610 | -0.61(-2.67%) |
Apr 28, 2005 | 23.19 | 23.62 | 22.95 | 22.98 | 10,924,073 | -0.28(-1.19%) |
Apr 27, 2005 | 23.34 | 23.68 | 23.11 | 23.26 | 9,468,770 | -0.24(-1.00%) |
Apr 26, 2005 | 23.59 | 24.30 | 23.34 | 23.49 | 11,034,101 | -0.19(-0.80%) |
Apr 25, 2005 | 23.73 | 23.90 | 23.46 | 23.68 | 6,022,752 | +0.12(+0.51%) |
Apr 22, 2005 | 23.94 | 24.05 | 23.44 | 23.56 | 6,543,692 | -0.52(-2.15%) |
Apr 21, 2005 | 23.79 | 24.15 | 23.57 | 24.08 | 9,381,093 | +0.69(+2.97%) |
Apr 20, 2005 | 24.18 | 24.32 | 23.36 | 23.38 | 12,249,041 | -0.18(-0.76%) |
Apr 19, 2005 | 23.87 | 23.92 | 23.37 | 23.56 | 8,491,351 | -0.02(-0.07%) |
Apr 18, 2005 | 23.28 | 23.72 | 23.20 | 23.58 | 10,487,097 | +0.40(+1.73%) |
Apr 15, 2005 | 23.38 | 23.56 | 23.01 | 23.18 | 17,270,428 | -0.59(-2.46%) |
Apr 14, 2005 | 24.63 | 24.63 | 23.73 | 23.76 | 18,173,350 | -0.69(-2.84%) |
Apr 13, 2005 | 25.91 | 26.13 | 24.34 | 24.46 | 22,325,762 | -1.60(-6.15%) |
Apr 12, 2005 | 25.89 | 26.10 | 25.39 | 26.06 | 9,164,255 | +0.20(+0.78%) |
Apr 11, 2005 | 25.85 | 25.99 | 25.70 | 25.86 | 5,092,237 | +0.06(+0.22%) |
Apr 08, 2005 | 26.01 | 26.30 | 25.80 | 25.80 | 6,231,108 | -0.26(-1.01%) |
Apr 07, 2005 | 25.52 | 26.07 | 25.42 | 26.06 | 8,167,194 | +0.59(+2.32%) |
Apr 06, 2005 | 25.69 | 26.07 | 25.47 | 25.47 | 8,714,663 | -0.02(-0.07%) |
Apr 05, 2005 | 25.72 | 25.94 | 25.37 | 25.49 | 9,080,147 | -0.13(-0.49%) |
Apr 04, 2005 | 26.03 | 26.09 | 25.38 | 25.62 | 11,976,144 | -0.37(-1.41%) |
Apr 01, 2005 | 26.61 | 26.89 | 25.98 | 25.98 | 9,120,512 | -0.44(-1.65%) |
Mar 31, 2005 | 26.74 | 26.77 | 26.31 | 26.42 | 6,461,332 | -0.33(-1.24%) |
Mar 30, 2005 | 26.06 | 26.75 | 25.94 | 26.75 | 9,826,097 | +0.80(+3.10%) |
Mar 29, 2005 | 26.20 | 26.56 | 25.85 | 25.95 | 8,348,812 | -0.39(-1.48%) |
Mar 28, 2005 | 26.43 | 26.82 | 26.33 | 26.34 | 7,208,409 | -0.01(-0.04%) |
Mar 24, 2005 | 26.25 | 26.67 | 26.23 | 26.35 | 8,594,350 | +0.31(+1.19%) |
Mar 23, 2005 | 25.64 | 26.25 | 25.57 | 26.04 | 8,606,126 | +0.39(+1.52%) |
Mar 22, 2005 | 25.92 | 26.31 | 25.59 | 25.65 | 8,357,753 | -0.27(-1.04%) |
Mar 21, 2005 | 25.92 | 26.25 | 25.58 | 25.92 | 9,168,048 | +0.03(+0.13%) |
Mar 18, 2005 | 25.99 | 26.14 | 25.72 | 25.89 | 7,482,626 | -0.07(-0.29%) |
Mar 17, 2005 | 26.05 | 26.33 | 25.95 | 25.96 | 8,457,574 | -0.05(-0.18%) |
Mar 16, 2005 | 26.36 | 26.87 | 25.99 | 26.01 | 11,710,692 | -0.51(-1.91%) |
Mar 15, 2005 | 27.01 | 27.12 | 26.47 | 26.51 | 8,174,722 | -0.46(-1.70%) |
Mar 14, 2005 | 26.88 | 27.00 | 26.57 | 26.97 | 8,467,931 | +0.13(+0.47%) |
Mar 11, 2005 | 28.16 | 28.16 | 26.70 | 26.84 | 16,477,958 | -1.27(-4.51%) |
Mar 10, 2005 | 27.61 | 28.11 | 27.35 | 28.11 | 10,452,202 | +0.54(+1.96%) |
Mar 09, 2005 | 27.80 | 28.21 | 27.50 | 27.57 | 9,479,764 | -0.17(-0.62%) |
Mar 08, 2005 | 27.91 | 28.43 | 27.68 | 27.75 | 10,801,384 | -0.26(-0.92%) |
Mar 07, 2005 | 27.54 | 28.27 | 27.53 | 28.00 | 10,845,504 | +0.50(+1.82%) |
Mar 04, 2005 | 27.88 | 27.93 | 27.13 | 27.50 | 15,426,347 | -0.08(-0.29%) |
Mar 03, 2005 | 28.17 | 28.22 | 27.29 | 27.59 | 14,910,073 | -0.48(-1.70%) |
Mar 02, 2005 | 28.27 | 28.67 | 28.01 | 28.06 | 12,985,169 | -0.67(-2.32%) |