Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.02 | 28.30 | 27.85 | 28.21 | 606,379 | +0.22(+0.77%) |
May 27, 2005 | 27.83 | 28.00 | 27.65 | 27.99 | 921,170 | +0.25(+0.89%) |
May 26, 2005 | 27.60 | 27.84 | 27.60 | 27.74 | 613,932 | +0.10(+0.38%) |
May 25, 2005 | 27.52 | 27.68 | 27.36 | 27.64 | 882,192 | +0.03(+0.12%) |
May 24, 2005 | 27.78 | 27.80 | 27.44 | 27.61 | 1,001,856 | -0.12(-0.43%) |
May 23, 2005 | 27.16 | 27.97 | 27.16 | 27.73 | 897,076 | +0.50(+1.82%) |
May 20, 2005 | 27.25 | 27.35 | 27.00 | 27.23 | 701,283 | -0.13(-0.47%) |
May 19, 2005 | 27.08 | 27.52 | 27.08 | 27.36 | 1,419,504 | +0.81(+3.04%) |
May 18, 2005 | 25.71 | 26.74 | 25.23 | 26.55 | 1,071,834 | +1.00(+3.91%) |
May 17, 2005 | 25.68 | 25.76 | 25.25 | 25.55 | 684,949 | -0.04(-0.16%) |
May 16, 2005 | 25.56 | 25.89 | 25.47 | 25.59 | 510,367 | +0.02(+0.06%) |
May 13, 2005 | 25.72 | 25.98 | 25.37 | 25.58 | 671,644 | -0.06(-0.22%) |
May 12, 2005 | 26.00 | 26.21 | 25.51 | 25.63 | 370,606 | -0.30(-1.17%) |
May 11, 2005 | 25.63 | 26.07 | 25.47 | 25.94 | 650,928 | +0.25(+0.96%) |
May 10, 2005 | 25.16 | 25.74 | 25.10 | 25.69 | 688,468 | +0.30(+1.16%) |
May 09, 2005 | 25.51 | 25.55 | 25.20 | 25.39 | 603,169 | -0.06(-0.22%) |
May 06, 2005 | 25.71 | 25.76 | 25.31 | 25.45 | 457,448 | -0.11(-0.44%) |
May 05, 2005 | 25.87 | 26.07 | 25.39 | 25.56 | 858,702 | -0.34(-1.30%) |
May 04, 2005 | 25.56 | 26.04 | 25.36 | 25.90 | 925,189 | +0.38(+1.50%) |
May 03, 2005 | 25.60 | 25.77 | 25.37 | 25.51 | 620,676 | -0.02(-0.09%) |
May 02, 2005 | 25.37 | 25.75 | 25.35 | 25.54 | 1,326,446 | +1.02(+4.17%) |
Apr 29, 2005 | 25.47 | 25.59 | 24.08 | 24.52 | 2,393,659 | -0.81(-3.22%) |
Apr 28, 2005 | 25.56 | 25.75 | 25.26 | 25.33 | 756,524 | -0.46(-1.77%) |
Apr 27, 2005 | 25.59 | 26.60 | 25.08 | 25.79 | 811,697 | +0.16(+0.62%) |
Apr 26, 2005 | 25.39 | 26.04 | 25.20 | 25.63 | 991,245 | +0.12(+0.47%) |
Apr 25, 2005 | 25.29 | 25.54 | 25.14 | 25.51 | 1,436,704 | +0.16(+0.63%) |
Apr 22, 2005 | 25.72 | 25.89 | 25.10 | 25.35 | 1,690,387 | -0.50(-1.95%) |
Apr 21, 2005 | 26.09 | 26.35 | 25.75 | 25.85 | 1,316,295 | -0.07(-0.28%) |
Apr 20, 2005 | 26.66 | 26.66 | 25.72 | 25.92 | 2,061,040 | -1.07(-3.97%) |
Apr 19, 2005 | 26.77 | 26.99 | 26.62 | 26.99 | 736,281 | +0.27(+1.02%) |
Apr 18, 2005 | 26.61 | 26.86 | 26.45 | 26.72 | 1,068,282 | +0.04(+0.15%) |
Apr 15, 2005 | 26.86 | 27.13 | 26.58 | 26.68 | 986,845 | -0.30(-1.10%) |
Apr 14, 2005 | 27.12 | 27.16 | 26.80 | 26.98 | 540,687 | -0.03(-0.12%) |
Apr 13, 2005 | 27.18 | 27.43 | 26.92 | 27.01 | 540,166 | -0.11(-0.41%) |
Apr 12, 2005 | 27.18 | 27.20 | 26.64 | 27.12 | 1,171,150 | -0.03(-0.12%) |
Apr 11, 2005 | 27.26 | 27.45 | 27.00 | 27.15 | 746,134 | -0.16(-0.59%) |
Apr 08, 2005 | 27.76 | 27.76 | 27.22 | 27.31 | 551,922 | -0.34(-1.21%) |
Apr 07, 2005 | 27.88 | 27.88 | 27.54 | 27.65 | 1,182,070 | -0.18(-0.66%) |
Apr 06, 2005 | 28.01 | 28.09 | 27.81 | 27.83 | 1,079,505 | -0.09(-0.31%) |
Apr 05, 2005 | 27.84 | 28.18 | 27.78 | 27.92 | 1,199,595 | +0.14(+0.52%) |
Apr 04, 2005 | 27.91 | 28.12 | 27.36 | 27.77 | 1,383,356 | -0.16(-0.57%) |
Apr 01, 2005 | 28.52 | 28.60 | 27.76 | 27.93 | 683,962 | -0.38(-1.35%) |
Mar 31, 2005 | 29.07 | 29.07 | 28.21 | 28.32 | 1,077,011 | -0.64(-2.21%) |
Mar 30, 2005 | 29.02 | 29.40 | 28.60 | 28.96 | 971,176 | -0.24(-0.82%) |
Mar 29, 2005 | 28.91 | 29.84 | 28.76 | 29.20 | 1,844,780 | +0.43(+1.50%) |
Mar 28, 2005 | 28.29 | 28.95 | 28.20 | 28.77 | 1,215,428 | +0.66(+2.33%) |
Mar 24, 2005 | 27.36 | 28.48 | 27.36 | 28.11 | 1,240,784 | +0.77(+2.83%) |
Mar 23, 2005 | 27.26 | 27.44 | 26.78 | 27.34 | 1,326,415 | -0.06(-0.23%) |
Mar 22, 2005 | 27.15 | 27.61 | 27.15 | 27.40 | 430,605 | +0.20(+0.73%) |
Mar 21, 2005 | 27.24 | 27.25 | 27.11 | 27.20 | 464,438 | +0.03(+0.12%) |
Mar 18, 2005 | 27.04 | 27.26 | 26.78 | 27.17 | 525,323 | +0.30(+1.13%) |
Mar 17, 2005 | 27.01 | 27.07 | 26.76 | 26.86 | 372,847 | -0.17(-0.62%) |
Mar 16, 2005 | 26.90 | 27.21 | 26.90 | 27.03 | 431,697 | -0.01(-0.03%) |
Mar 15, 2005 | 27.34 | 27.42 | 26.91 | 27.04 | 738,098 | -0.30(-1.11%) |
Mar 14, 2005 | 27.36 | 27.71 | 27.18 | 27.34 | 565,745 | -0.02(-0.06%) |
Mar 11, 2005 | 27.32 | 27.67 | 27.22 | 27.36 | 417,186 | -0.07(-0.26%) |
Mar 10, 2005 | 27.62 | 27.62 | 27.11 | 27.43 | 530,983 | -0.15(-0.55%) |
Mar 09, 2005 | 27.84 | 27.85 | 27.43 | 27.58 | 762,637 | -0.34(-1.23%) |
Mar 08, 2005 | 27.78 | 27.97 | 27.52 | 27.93 | 1,659,647 | +0.13(+0.46%) |
Mar 07, 2005 | 27.27 | 27.81 | 27.03 | 27.80 | 854,384 | +0.61(+2.23%) |
Mar 04, 2005 | 26.46 | 27.47 | 26.17 | 27.19 | 2,248,700 | -0.18(-0.67%) |
Mar 03, 2005 | 27.50 | 27.68 | 26.97 | 27.38 | 687,177 | -0.15(-0.55%) |
Mar 02, 2005 | 27.30 | 27.66 | 27.17 | 27.53 | 470,648 | +0.02(+0.09%) |