Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.92 | 27.05 | 26.66 | 26.74 | 196,337 | -0.24(-0.90%) |
May 27, 2005 | 26.74 | 27.06 | 26.62 | 26.98 | 150,392 | +0.21(+0.77%) |
May 26, 2005 | 26.50 | 27.08 | 26.47 | 26.77 | 134,692 | +0.34(+1.28%) |
May 25, 2005 | 26.56 | 26.61 | 26.32 | 26.44 | 241,124 | -0.13(-0.48%) |
May 24, 2005 | 26.88 | 26.89 | 26.50 | 26.56 | 272,194 | -0.35(-1.30%) |
May 23, 2005 | 26.58 | 27.11 | 26.25 | 26.91 | 380,444 | +0.36(+1.34%) |
May 20, 2005 | 27.05 | 27.05 | 26.10 | 26.56 | 445,890 | -0.48(-1.79%) |
May 19, 2005 | 27.65 | 27.65 | 26.79 | 27.04 | 316,320 | -0.59(-2.15%) |
May 18, 2005 | 27.02 | 27.75 | 27.02 | 27.63 | 263,435 | +0.65(+2.40%) |
May 17, 2005 | 26.90 | 27.14 | 26.65 | 26.99 | 287,564 | -0.06(-0.22%) |
May 16, 2005 | 26.77 | 27.19 | 26.74 | 27.05 | 105,770 | +0.33(+1.25%) |
May 13, 2005 | 27.23 | 27.51 | 26.66 | 26.71 | 180,306 | -0.52(-1.91%) |
May 12, 2005 | 27.65 | 27.77 | 27.17 | 27.23 | 113,703 | -0.48(-1.75%) |
May 11, 2005 | 27.41 | 27.72 | 27.08 | 27.72 | 196,502 | +0.39(+1.42%) |
May 10, 2005 | 27.59 | 27.59 | 26.99 | 27.33 | 147,252 | -0.36(-1.29%) |
May 09, 2005 | 27.02 | 27.71 | 27.02 | 27.69 | 183,446 | +0.76(+2.81%) |
May 06, 2005 | 27.10 | 27.10 | 26.61 | 26.93 | 184,768 | -0.01(-0.04%) |
May 05, 2005 | 26.66 | 27.05 | 26.22 | 26.94 | 212,202 | +0.33(+1.25%) |
May 04, 2005 | 26.82 | 27.05 | 26.50 | 26.61 | 277,813 | -0.06(-0.23%) |
May 03, 2005 | 27.23 | 27.23 | 26.56 | 26.67 | 185,098 | -0.41(-1.52%) |
May 02, 2005 | 26.38 | 27.12 | 26.34 | 27.08 | 220,135 | +0.83(+3.16%) |
Apr 29, 2005 | 26.41 | 26.57 | 25.72 | 26.25 | 366,066 | -0.01(-0.02%) |
Apr 28, 2005 | 26.82 | 27.20 | 26.21 | 26.26 | 265,914 | -0.57(-2.14%) |
Apr 27, 2005 | 26.21 | 27.16 | 25.82 | 26.84 | 400,276 | +0.62(+2.38%) |
Apr 26, 2005 | 26.62 | 27.27 | 26.07 | 26.21 | 321,444 | -0.34(-1.28%) |
Apr 25, 2005 | 25.05 | 26.62 | 24.95 | 26.55 | 354,662 | +1.62(+6.50%) |
Apr 22, 2005 | 26.30 | 26.32 | 24.84 | 24.93 | 400,937 | -1.36(-5.18%) |
Apr 21, 2005 | 24.14 | 26.55 | 23.99 | 26.29 | 646,524 | +2.60(+10.98%) |
Apr 20, 2005 | 24.20 | 24.40 | 23.69 | 23.69 | 264,427 | -0.51(-2.12%) |
Apr 19, 2005 | 24.17 | 24.45 | 23.90 | 24.20 | 358,629 | +0.18(+0.76%) |
Apr 18, 2005 | 25.17 | 25.17 | 23.81 | 24.02 | 603,058 | -1.14(-4.54%) |
Apr 15, 2005 | 25.31 | 25.47 | 25.14 | 25.17 | 189,230 | -0.14(-0.55%) |
Apr 14, 2005 | 25.38 | 25.48 | 25.24 | 25.30 | 116,843 | +0.00(+0.00%) |
Apr 13, 2005 | 25.87 | 25.87 | 25.22 | 25.30 | 173,034 | -0.59(-2.29%) |
Apr 12, 2005 | 25.38 | 26.00 | 25.20 | 25.90 | 180,636 | +0.42(+1.66%) |
Apr 11, 2005 | 25.72 | 25.72 | 25.39 | 25.47 | 239,637 | -0.25(-0.96%) |
Apr 08, 2005 | 25.78 | 25.90 | 25.68 | 25.72 | 214,846 | -0.20(-0.77%) |
Apr 07, 2005 | 25.81 | 26.12 | 25.59 | 25.92 | 278,640 | +0.39(+1.52%) |
Apr 06, 2005 | 25.29 | 25.83 | 25.15 | 25.53 | 146,757 | +0.33(+1.32%) |
Apr 05, 2005 | 25.38 | 25.81 | 25.18 | 25.20 | 237,653 | -0.15(-0.60%) |
Apr 04, 2005 | 25.47 | 25.47 | 25.12 | 25.35 | 191,048 | -0.13(-0.52%) |
Apr 01, 2005 | 25.55 | 25.57 | 25.24 | 25.49 | 313,015 | +0.01(+0.05%) |
Mar 31, 2005 | 25.49 | 25.52 | 25.10 | 25.47 | 235,670 | -0.01(-0.02%) |
Mar 30, 2005 | 24.45 | 25.56 | 24.45 | 25.48 | 232,530 | +1.03(+4.21%) |
Mar 29, 2005 | 24.78 | 24.87 | 24.36 | 24.45 | 197,493 | -0.36(-1.46%) |
Mar 28, 2005 | 25.26 | 25.34 | 24.78 | 24.81 | 265,749 | -0.36(-1.42%) |
Mar 24, 2005 | 25.35 | 25.41 | 25.17 | 25.17 | 146,426 | +0.07(+0.29%) |
Mar 23, 2005 | 25.06 | 25.14 | 24.87 | 25.10 | 234,513 | +0.04(+0.14%) |
Mar 22, 2005 | 25.04 | 25.29 | 24.90 | 25.06 | 278,144 | +0.04(+0.17%) |
Mar 21, 2005 | 24.81 | 25.02 | 24.69 | 25.02 | 125,602 | +0.26(+1.05%) |
Mar 18, 2005 | 25.02 | 25.02 | 24.66 | 24.76 | 371,354 | -0.05(-0.22%) |
Mar 17, 2005 | 24.34 | 24.94 | 24.33 | 24.81 | 186,255 | +0.36(+1.46%) |
Mar 16, 2005 | 24.38 | 24.51 | 24.32 | 24.46 | 178,818 | +0.01(+0.05%) |
Mar 15, 2005 | 24.20 | 24.48 | 24.13 | 24.45 | 209,723 | +0.34(+1.43%) |
Mar 14, 2005 | 23.82 | 24.15 | 23.59 | 24.10 | 175,844 | +0.28(+1.19%) |
Mar 11, 2005 | 23.64 | 23.82 | 23.59 | 23.82 | 146,426 | +0.19(+0.79%) |
Mar 10, 2005 | 23.97 | 24.06 | 23.57 | 23.63 | 253,849 | -0.41(-1.71%) |
Mar 09, 2005 | 24.20 | 24.46 | 23.94 | 24.04 | 179,975 | -0.16(-0.68%) |
Mar 08, 2005 | 24.28 | 24.42 | 24.07 | 24.20 | 186,421 | -0.04(-0.17%) |
Mar 07, 2005 | 24.11 | 24.35 | 23.96 | 24.25 | 185,264 | +0.14(+0.58%) |
Mar 04, 2005 | 23.77 | 24.15 | 23.77 | 24.11 | 150,392 | +0.39(+1.66%) |
Mar 03, 2005 | 23.58 | 23.92 | 23.48 | 23.71 | 222,614 | +0.15(+0.62%) |
Mar 02, 2005 | 23.61 | 23.92 | 23.43 | 23.57 | 169,233 | -0.04(-0.15%) |