Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.17 | 27.17 | 26.32 | 26.47 | 2,932,379 | -0.89(-3.24%) |
May 27, 2005 | 27.73 | 27.73 | 27.20 | 27.36 | 1,147,712 | -0.15(-0.54%) |
May 26, 2005 | 27.14 | 27.58 | 27.08 | 27.50 | 2,370,944 | +0.57(+2.11%) |
May 25, 2005 | 26.82 | 27.05 | 26.66 | 26.94 | 1,884,036 | +0.29(+1.10%) |
May 24, 2005 | 26.63 | 26.85 | 26.46 | 26.64 | 1,446,812 | +0.01(+0.05%) |
May 23, 2005 | 26.16 | 26.86 | 26.08 | 26.63 | 1,313,658 | +0.64(+2.47%) |
May 20, 2005 | 26.02 | 26.05 | 25.77 | 25.99 | 2,131,465 | -0.02(-0.09%) |
May 19, 2005 | 25.92 | 26.14 | 25.78 | 26.01 | 1,102,002 | +0.12(+0.47%) |
May 18, 2005 | 25.04 | 25.96 | 24.81 | 25.89 | 1,580,961 | +1.07(+4.32%) |
May 17, 2005 | 24.44 | 24.93 | 24.22 | 24.82 | 536,592 | +0.38(+1.57%) |
May 16, 2005 | 24.26 | 24.64 | 24.16 | 24.44 | 691,608 | +0.18(+0.72%) |
May 13, 2005 | 24.20 | 24.37 | 23.97 | 24.26 | 1,845,282 | -0.12(-0.48%) |
May 12, 2005 | 24.41 | 24.92 | 24.22 | 24.38 | 1,994,336 | -0.03(-0.14%) |
May 11, 2005 | 24.23 | 24.49 | 24.02 | 24.41 | 850,598 | +0.06(+0.25%) |
May 10, 2005 | 24.66 | 24.66 | 24.28 | 24.35 | 786,008 | -0.37(-1.49%) |
May 09, 2005 | 24.35 | 24.80 | 24.09 | 24.72 | 919,163 | +0.37(+1.53%) |
May 06, 2005 | 24.00 | 24.52 | 23.92 | 24.35 | 1,655,487 | +0.35(+1.47%) |
May 05, 2005 | 23.88 | 24.22 | 23.83 | 24.00 | 1,717,096 | +0.06(+0.25%) |
May 04, 2005 | 23.26 | 24.20 | 22.83 | 23.93 | 2,669,051 | +1.17(+5.15%) |
May 03, 2005 | 23.26 | 23.30 | 22.65 | 22.76 | 1,012,570 | -0.50(-2.15%) |
May 02, 2005 | 22.79 | 23.26 | 22.78 | 23.26 | 733,343 | +0.55(+2.41%) |
Apr 29, 2005 | 22.77 | 22.90 | 22.49 | 22.72 | 1,149,699 | -0.05(-0.20%) |
Apr 28, 2005 | 23.27 | 23.31 | 22.76 | 22.76 | 963,879 | -0.66(-2.80%) |
Apr 27, 2005 | 23.34 | 23.59 | 23.01 | 23.42 | 1,229,194 | +0.08(+0.35%) |
Apr 26, 2005 | 23.58 | 23.77 | 23.29 | 23.34 | 886,371 | -0.32(-1.34%) |
Apr 25, 2005 | 23.38 | 23.74 | 23.31 | 23.65 | 1,165,598 | +0.32(+1.36%) |
Apr 22, 2005 | 24.09 | 24.09 | 23.03 | 23.34 | 1,590,897 | -0.70(-2.93%) |
Apr 21, 2005 | 23.99 | 24.08 | 23.85 | 24.04 | 1,503,453 | +0.05(+0.23%) |
Apr 20, 2005 | 23.97 | 24.15 | 23.85 | 23.99 | 2,474,288 | -0.01(-0.04%) |
Apr 19, 2005 | 23.58 | 24.04 | 23.53 | 24.00 | 1,538,232 | +0.34(+1.46%) |
Apr 18, 2005 | 23.35 | 23.85 | 23.25 | 23.65 | 1,070,204 | +0.48(+2.07%) |
Apr 15, 2005 | 24.15 | 24.19 | 23.17 | 23.17 | 1,478,610 | -0.98(-4.06%) |
Apr 14, 2005 | 25.23 | 25.23 | 24.15 | 24.15 | 1,830,377 | -1.06(-4.19%) |
Apr 13, 2005 | 25.48 | 25.56 | 25.07 | 25.21 | 913,201 | -0.27(-1.07%) |
Apr 12, 2005 | 24.88 | 25.63 | 24.64 | 25.48 | 1,275,898 | +0.53(+2.12%) |
Apr 11, 2005 | 25.10 | 25.31 | 24.82 | 24.95 | 1,209,320 | -0.14(-0.57%) |
Apr 08, 2005 | 25.23 | 25.23 | 24.82 | 25.09 | 1,114,920 | -0.06(-0.25%) |
Apr 07, 2005 | 25.14 | 25.60 | 25.00 | 25.16 | 744,273 | -0.02(-0.08%) |
Apr 06, 2005 | 25.12 | 25.23 | 24.90 | 25.18 | 1,609,778 | +0.18(+0.72%) |
Apr 05, 2005 | 24.94 | 25.05 | 24.42 | 25.00 | 1,816,465 | +0.05(+0.22%) |
Apr 04, 2005 | 24.76 | 25.08 | 24.55 | 24.94 | 1,058,280 | +0.14(+0.55%) |
Apr 01, 2005 | 24.56 | 24.95 | 24.39 | 24.81 | 1,367,317 | +0.37(+1.52%) |
Mar 31, 2005 | 24.35 | 24.44 | 24.17 | 24.44 | 1,399,115 | +0.08(+0.35%) |
Mar 30, 2005 | 24.41 | 24.64 | 24.27 | 24.35 | 989,715 | -0.04(-0.17%) |
Mar 29, 2005 | 24.88 | 25.12 | 24.31 | 24.39 | 1,253,043 | -0.51(-2.06%) |
Mar 28, 2005 | 24.98 | 25.12 | 24.86 | 24.91 | 1,308,689 | +0.00(+0.00%) |
Mar 24, 2005 | 24.97 | 25.13 | 24.80 | 24.91 | 1,461,718 | +0.04(+0.17%) |
Mar 23, 2005 | 24.91 | 25.00 | 24.64 | 24.86 | 752,223 | -0.03(-0.11%) |
Mar 22, 2005 | 24.79 | 25.33 | 24.79 | 24.89 | 1,164,604 | +0.04(+0.16%) |
Mar 21, 2005 | 25.05 | 25.05 | 24.72 | 24.85 | 878,422 | -0.21(-0.86%) |
Mar 18, 2005 | 25.63 | 25.63 | 24.83 | 25.07 | 1,392,159 | -0.34(-1.34%) |
Mar 17, 2005 | 25.44 | 25.67 | 25.33 | 25.41 | 946,986 | +0.00(+0.01%) |
Mar 16, 2005 | 25.28 | 25.41 | 25.15 | 25.41 | 864,510 | +0.17(+0.67%) |
Mar 15, 2005 | 24.91 | 25.48 | 24.91 | 25.24 | 1,338,500 | +0.40(+1.60%) |
Mar 14, 2005 | 24.92 | 25.02 | 24.61 | 24.84 | 663,785 | -0.04(-0.15%) |
Mar 11, 2005 | 24.86 | 24.87 | 24.70 | 24.87 | 981,765 | -0.03(-0.13%) |
Mar 10, 2005 | 25.32 | 25.34 | 24.67 | 24.91 | 1,139,762 | -0.38(-1.50%) |
Mar 09, 2005 | 25.39 | 25.41 | 24.86 | 25.29 | 1,946,639 | -0.18(-0.69%) |
Mar 08, 2005 | 25.66 | 25.66 | 25.38 | 25.46 | 575,346 | -0.19(-0.75%) |
Mar 07, 2005 | 26.14 | 26.14 | 25.59 | 25.66 | 647,886 | -0.41(-1.56%) |
Mar 04, 2005 | 25.09 | 26.22 | 25.09 | 26.06 | 1,103,989 | +1.03(+4.10%) |
Mar 03, 2005 | 25.35 | 25.74 | 24.94 | 25.04 | 1,195,409 | -0.24(-0.96%) |
Mar 02, 2005 | 25.36 | 25.44 | 25.22 | 25.28 | 621,056 | -0.15(-0.59%) |