Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.96 | 27.12 | 26.81 | 26.81 | 689,587 | -0.15(-0.56%) |
May 27, 2005 | 26.94 | 27.11 | 26.83 | 26.96 | 420,669 | +0.03(+0.11%) |
May 26, 2005 | 27.11 | 27.11 | 26.82 | 26.94 | 519,023 | -0.05(-0.19%) |
May 25, 2005 | 27.08 | 27.18 | 26.87 | 26.99 | 359,249 | -0.10(-0.37%) |
May 24, 2005 | 27.52 | 27.72 | 27.07 | 27.09 | 844,381 | -0.35(-1.26%) |
May 23, 2005 | 27.47 | 27.59 | 27.33 | 27.43 | 164,339 | -0.04(-0.13%) |
May 20, 2005 | 27.62 | 27.83 | 27.22 | 27.47 | 266,843 | -0.05(-0.18%) |
May 19, 2005 | 27.65 | 27.74 | 27.31 | 27.52 | 309,726 | -0.14(-0.50%) |
May 18, 2005 | 27.04 | 27.67 | 26.78 | 27.66 | 979,117 | +0.72(+2.66%) |
May 17, 2005 | 26.78 | 27.01 | 26.58 | 26.94 | 625,954 | +0.05(+0.19%) |
May 16, 2005 | 26.57 | 26.99 | 26.49 | 26.89 | 492,187 | +0.38(+1.42%) |
May 13, 2005 | 26.83 | 26.88 | 26.30 | 26.52 | 545,583 | -0.20(-0.73%) |
May 12, 2005 | 27.81 | 27.81 | 26.60 | 26.71 | 511,553 | -0.54(-1.99%) |
May 11, 2005 | 27.01 | 27.25 | 26.89 | 27.25 | 515,150 | +0.38(+1.43%) |
May 10, 2005 | 26.93 | 27.15 | 26.78 | 26.87 | 456,220 | -0.35(-1.27%) |
May 09, 2005 | 26.86 | 27.27 | 26.79 | 27.22 | 594,414 | +0.25(+0.91%) |
May 06, 2005 | 27.36 | 27.43 | 26.94 | 26.97 | 318,441 | -0.21(-0.77%) |
May 05, 2005 | 27.29 | 27.38 | 27.04 | 27.18 | 595,383 | -0.22(-0.79%) |
May 04, 2005 | 27.10 | 27.49 | 27.04 | 27.40 | 616,686 | +0.30(+1.12%) |
May 03, 2005 | 27.22 | 27.47 | 27.06 | 27.09 | 707,570 | -0.18(-0.66%) |
May 02, 2005 | 27.40 | 27.64 | 27.12 | 27.27 | 584,869 | -0.12(-0.45%) |
Apr 29, 2005 | 26.47 | 27.51 | 26.47 | 27.40 | 1,106,245 | +0.99(+3.75%) |
Apr 28, 2005 | 26.02 | 26.64 | 25.92 | 26.41 | 1,050,497 | +0.17(+0.63%) |
Apr 27, 2005 | 27.83 | 27.84 | 26.03 | 26.24 | 2,489,847 | -2.28(-7.98%) |
Apr 26, 2005 | 28.53 | 28.75 | 28.39 | 28.52 | 690,970 | +0.00(+0.00%) |
Apr 25, 2005 | 28.53 | 28.54 | 28.05 | 28.52 | 582,518 | -0.01(-0.05%) |
Apr 22, 2005 | 28.52 | 28.66 | 28.23 | 28.53 | 601,608 | +0.01(+0.05%) |
Apr 21, 2005 | 28.01 | 28.53 | 27.88 | 28.52 | 612,536 | +0.69(+2.47%) |
Apr 20, 2005 | 27.98 | 28.17 | 27.58 | 27.83 | 868,174 | -0.43(-1.53%) |
Apr 19, 2005 | 28.16 | 28.34 | 27.98 | 28.27 | 362,154 | +0.15(+0.54%) |
Apr 18, 2005 | 28.01 | 28.21 | 27.83 | 28.11 | 325,773 | +0.20(+0.70%) |
Apr 15, 2005 | 28.28 | 28.50 | 27.85 | 27.92 | 477,247 | -0.49(-1.73%) |
Apr 14, 2005 | 28.84 | 29.05 | 28.40 | 28.41 | 679,627 | -0.68(-2.34%) |
Apr 13, 2005 | 29.57 | 29.57 | 29.02 | 29.09 | 433,672 | -0.48(-1.64%) |
Apr 12, 2005 | 28.88 | 29.85 | 28.68 | 29.57 | 736,344 | +0.59(+2.02%) |
Apr 11, 2005 | 29.08 | 29.12 | 28.91 | 28.99 | 279,708 | -0.09(-0.32%) |
Apr 08, 2005 | 29.20 | 29.42 | 29.00 | 29.08 | 529,536 | +0.04(+0.15%) |
Apr 07, 2005 | 28.84 | 29.13 | 28.74 | 29.04 | 258,681 | +0.03(+0.10%) |
Apr 06, 2005 | 29.18 | 29.38 | 28.93 | 29.01 | 357,036 | -0.13(-0.45%) |
Apr 05, 2005 | 29.07 | 29.18 | 28.92 | 29.14 | 291,189 | +0.07(+0.25%) |
Apr 04, 2005 | 28.63 | 29.19 | 28.54 | 29.07 | 471,713 | +0.26(+0.90%) |
Apr 01, 2005 | 28.74 | 29.02 | 28.66 | 28.81 | 650,716 | +0.25(+0.89%) |
Mar 31, 2005 | 28.59 | 28.86 | 28.53 | 28.55 | 500,072 | -0.17(-0.58%) |
Mar 30, 2005 | 28.16 | 28.80 | 28.06 | 28.72 | 625,124 | +0.53(+1.87%) |
Mar 29, 2005 | 28.48 | 28.76 | 28.16 | 28.19 | 411,400 | -0.43(-1.52%) |
Mar 28, 2005 | 29.02 | 29.11 | 28.55 | 28.63 | 378,062 | -0.22(-0.75%) |
Mar 24, 2005 | 28.92 | 29.01 | 28.82 | 28.84 | 262,416 | -0.10(-0.35%) |
Mar 23, 2005 | 28.73 | 28.96 | 28.73 | 28.94 | 425,095 | +0.23(+0.81%) |
Mar 22, 2005 | 28.79 | 29.07 | 28.66 | 28.71 | 333,796 | -0.14(-0.50%) |
Mar 21, 2005 | 28.90 | 29.01 | 28.72 | 28.86 | 282,060 | -0.07(-0.23%) |
Mar 18, 2005 | 28.91 | 29.07 | 28.52 | 28.92 | 843,828 | -0.10(-0.35%) |
Mar 17, 2005 | 28.81 | 29.10 | 28.50 | 29.02 | 434,502 | +0.04(+0.15%) |
Mar 16, 2005 | 29.42 | 29.42 | 28.92 | 28.98 | 395,907 | -0.54(-1.84%) |
Mar 15, 2005 | 29.96 | 30.00 | 29.46 | 29.52 | 312,493 | -0.22(-0.73%) |
Mar 14, 2005 | 29.37 | 29.74 | 29.36 | 29.74 | 328,816 | +0.38(+1.28%) |
Mar 11, 2005 | 29.60 | 29.99 | 29.25 | 29.36 | 362,016 | -0.23(-0.78%) |
Mar 10, 2005 | 29.64 | 29.65 | 29.38 | 29.60 | 370,039 | -0.04(-0.12%) |
Mar 09, 2005 | 30.27 | 30.27 | 29.62 | 29.63 | 426,202 | -0.82(-2.68%) |
Mar 08, 2005 | 30.38 | 30.53 | 30.15 | 30.45 | 265,321 | +0.10(+0.33%) |
Mar 07, 2005 | 30.43 | 30.47 | 30.25 | 30.35 | 245,263 | +0.04(+0.14%) |
Mar 04, 2005 | 30.33 | 30.33 | 30.12 | 30.30 | 347,767 | +0.15(+0.50%) |
Mar 03, 2005 | 29.91 | 30.23 | 29.69 | 30.15 | 371,284 | +0.26(+0.87%) |
Mar 02, 2005 | 30.09 | 30.19 | 29.68 | 29.89 | 469,638 | -0.25(-0.84%) |