Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.77 | 24.89 | 24.64 | 24.71 | 10,989,724 | -0.03(-0.14%) |
May 27, 2005 | 24.85 | 24.92 | 24.69 | 24.75 | 8,684,305 | -0.10(-0.39%) |
May 26, 2005 | 24.92 | 24.95 | 24.69 | 24.85 | 8,505,663 | +0.02(+0.08%) |
May 25, 2005 | 24.74 | 24.89 | 24.68 | 24.83 | 7,326,193 | +0.01(+0.06%) |
May 24, 2005 | 24.87 | 24.89 | 24.65 | 24.81 | 9,099,448 | -0.01(-0.06%) |
May 23, 2005 | 24.82 | 24.89 | 24.69 | 24.83 | 11,486,450 | -0.10(-0.42%) |
May 20, 2005 | 25.02 | 25.07 | 24.83 | 24.93 | 10,812,674 | -0.09(-0.36%) |
May 19, 2005 | 24.77 | 25.10 | 24.76 | 25.02 | 14,896,700 | +0.10(+0.39%) |
May 18, 2005 | 24.61 | 24.96 | 24.51 | 24.92 | 21,438,604 | +0.58(+2.39%) |
May 17, 2005 | 23.86 | 24.38 | 23.85 | 24.34 | 16,877,816 | +0.32(+1.35%) |
May 16, 2005 | 23.91 | 24.14 | 23.87 | 24.02 | 15,111,648 | +0.19(+0.81%) |
May 13, 2005 | 24.08 | 24.08 | 23.58 | 23.82 | 20,125,046 | -0.26(-1.06%) |
May 12, 2005 | 24.44 | 24.47 | 23.94 | 24.08 | 16,313,683 | -0.32(-1.33%) |
May 11, 2005 | 24.29 | 24.50 | 24.10 | 24.40 | 13,151,362 | +0.11(+0.46%) |
May 10, 2005 | 24.61 | 24.63 | 24.20 | 24.29 | 19,770,510 | -0.57(-2.28%) |
May 09, 2005 | 24.58 | 24.89 | 24.57 | 24.86 | 9,920,188 | +0.24(+0.98%) |
May 06, 2005 | 24.89 | 24.92 | 24.54 | 24.62 | 10,579,354 | -0.20(-0.81%) |
May 05, 2005 | 24.99 | 25.02 | 24.56 | 24.82 | 11,986,647 | -0.14(-0.55%) |
May 04, 2005 | 24.55 | 25.01 | 24.51 | 24.96 | 18,630,820 | +0.41(+1.69%) |
May 03, 2005 | 24.60 | 24.76 | 24.38 | 24.54 | 18,440,894 | -0.05(-0.20%) |
May 02, 2005 | 24.60 | 24.61 | 24.28 | 24.59 | 14,711,404 | +0.06(+0.23%) |
Apr 29, 2005 | 24.22 | 24.54 | 24.14 | 24.54 | 20,548,578 | +0.32(+1.34%) |
Apr 28, 2005 | 24.40 | 24.55 | 24.20 | 24.21 | 18,786,606 | -0.33(-1.35%) |
Apr 27, 2005 | 24.25 | 24.71 | 24.18 | 24.54 | 16,572,316 | +0.29(+1.20%) |
Apr 26, 2005 | 24.32 | 24.49 | 24.22 | 24.25 | 12,165,144 | -0.06(-0.26%) |
Apr 25, 2005 | 24.18 | 24.33 | 24.12 | 24.31 | 13,270,987 | +0.21(+0.86%) |
Apr 22, 2005 | 24.04 | 24.32 | 23.89 | 24.11 | 19,493,796 | -0.12(-0.49%) |
Apr 21, 2005 | 24.21 | 24.31 | 23.73 | 24.22 | 23,947,834 | +0.19(+0.81%) |
Apr 20, 2005 | 24.63 | 24.80 | 24.01 | 24.03 | 36,842,156 | -0.13(-0.54%) |
Apr 19, 2005 | 24.01 | 24.31 | 23.98 | 24.16 | 15,813,342 | +0.21(+0.89%) |
Apr 18, 2005 | 23.68 | 24.14 | 23.65 | 23.95 | 23,160,220 | +0.49(+2.09%) |
Apr 15, 2005 | 23.68 | 23.99 | 23.43 | 23.46 | 21,714,884 | -0.18(-0.76%) |
Apr 14, 2005 | 23.90 | 23.93 | 23.64 | 23.64 | 15,929,206 | -0.26(-1.10%) |
Apr 13, 2005 | 24.23 | 24.26 | 23.85 | 23.90 | 16,635,528 | -0.32(-1.34%) |
Apr 12, 2005 | 23.93 | 24.33 | 23.68 | 24.22 | 20,866,518 | +0.29(+1.21%) |
Apr 11, 2005 | 23.97 | 24.07 | 23.90 | 23.93 | 10,375,399 | +0.08(+0.35%) |
Apr 08, 2005 | 24.10 | 24.16 | 23.85 | 23.85 | 9,200,847 | -0.21(-0.86%) |
Apr 07, 2005 | 24.02 | 24.27 | 23.97 | 24.06 | 12,012,394 | +0.08(+0.35%) |
Apr 06, 2005 | 24.02 | 24.13 | 23.93 | 23.98 | 15,442,750 | +0.07(+0.29%) |
Apr 05, 2005 | 23.51 | 24.03 | 23.48 | 23.91 | 21,987,982 | +0.56(+2.40%) |
Apr 04, 2005 | 23.28 | 23.47 | 23.06 | 23.35 | 22,622,124 | -0.33(-1.40%) |
Apr 01, 2005 | 24.05 | 24.27 | 23.39 | 23.68 | 29,132,642 | -0.24(-1.01%) |
Mar 31, 2005 | 24.13 | 24.15 | 23.87 | 23.92 | 19,255,992 | -0.24(-1.00%) |
Mar 30, 2005 | 23.86 | 24.18 | 23.83 | 24.16 | 16,316,142 | +0.26(+1.07%) |
Mar 29, 2005 | 23.95 | 24.27 | 23.73 | 23.91 | 21,292,944 | -0.19(-0.77%) |
Mar 28, 2005 | 24.15 | 24.25 | 24.01 | 24.09 | 12,736,074 | -0.06(-0.23%) |
Mar 24, 2005 | 24.27 | 24.30 | 24.11 | 24.15 | 17,340,404 | +0.00(+0.00%) |
Mar 23, 2005 | 24.24 | 24.40 | 24.11 | 24.15 | 25,293,072 | -0.09(-0.37%) |
Mar 22, 2005 | 24.89 | 24.89 | 24.17 | 24.24 | 21,455,818 | -0.50(-2.04%) |
Mar 21, 2005 | 24.80 | 24.85 | 24.54 | 24.74 | 16,559,587 | -0.15(-0.61%) |
Mar 18, 2005 | 25.00 | 25.06 | 24.76 | 24.89 | 26,190,766 | -0.10(-0.39%) |
Mar 17, 2005 | 25.04 | 25.08 | 24.82 | 24.99 | 13,068,478 | -0.07(-0.28%) |
Mar 16, 2005 | 25.06 | 25.16 | 24.92 | 25.06 | 19,389,794 | +0.00(+0.00%) |
Mar 15, 2005 | 25.24 | 25.35 | 25.02 | 25.06 | 12,449,958 | -0.14(-0.55%) |
Mar 14, 2005 | 24.96 | 25.23 | 24.79 | 25.20 | 18,945,432 | +0.24(+0.94%) |
Mar 11, 2005 | 25.07 | 25.15 | 24.89 | 24.96 | 13,448,472 | -0.17(-0.69%) |
Mar 10, 2005 | 25.22 | 25.30 | 25.09 | 25.14 | 17,217,740 | -0.08(-0.30%) |
Mar 09, 2005 | 25.39 | 25.45 | 25.12 | 25.21 | 25,527,694 | -0.32(-1.27%) |
Mar 08, 2005 | 25.74 | 25.77 | 25.52 | 25.54 | 14,370,032 | -0.28(-1.07%) |
Mar 07, 2005 | 25.93 | 25.96 | 25.79 | 25.81 | 16,295,602 | -0.12(-0.45%) |
Mar 04, 2005 | 25.75 | 26.13 | 25.66 | 25.93 | 18,367,992 | +0.35(+1.35%) |
Mar 03, 2005 | 25.68 | 25.70 | 25.37 | 25.59 | 12,110,611 | +0.01(+0.05%) |
Mar 02, 2005 | 25.58 | 25.87 | 25.49 | 25.57 | 13,585,599 | -0.07(-0.27%) |