Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.06 | 27.06 | 26.58 | 26.58 | 230,507 | -0.26(-0.98%) |
May 27, 2005 | 26.93 | 27.19 | 26.80 | 26.85 | 168,422 | -0.34(-1.25%) |
May 26, 2005 | 27.00 | 27.19 | 26.91 | 27.19 | 173,616 | +0.15(+0.56%) |
May 25, 2005 | 27.26 | 27.44 | 26.93 | 27.03 | 157,690 | -0.36(-1.33%) |
May 24, 2005 | 27.51 | 27.52 | 27.13 | 27.40 | 161,512 | +0.03(+0.09%) |
May 23, 2005 | 27.02 | 27.64 | 27.02 | 27.37 | 196,198 | +0.23(+0.84%) |
May 20, 2005 | 27.23 | 27.34 | 27.04 | 27.14 | 91,353 | -0.21(-0.78%) |
May 19, 2005 | 27.35 | 27.64 | 27.25 | 27.36 | 291,155 | -0.28(-1.01%) |
May 18, 2005 | 26.55 | 27.66 | 26.51 | 27.64 | 449,877 | +1.00(+3.76%) |
May 17, 2005 | 27.02 | 27.16 | 26.39 | 26.63 | 436,523 | -0.67(-2.45%) |
May 16, 2005 | 26.32 | 27.36 | 26.24 | 27.30 | 375,825 | +0.94(+3.57%) |
May 13, 2005 | 26.78 | 26.78 | 26.30 | 26.36 | 147,032 | -0.18(-0.67%) |
May 12, 2005 | 26.74 | 27.09 | 26.46 | 26.54 | 193,576 | -0.13(-0.48%) |
May 11, 2005 | 26.74 | 26.92 | 26.32 | 26.67 | 265,336 | +0.04(+0.16%) |
May 10, 2005 | 25.87 | 26.72 | 25.69 | 26.63 | 479,554 | +0.82(+3.19%) |
May 09, 2005 | 25.87 | 25.93 | 25.50 | 25.80 | 353,947 | -0.19(-0.72%) |
May 06, 2005 | 26.28 | 26.30 | 25.79 | 25.99 | 210,186 | -0.16(-0.62%) |
May 05, 2005 | 25.82 | 26.36 | 25.82 | 26.15 | 381,751 | +0.14(+0.52%) |
May 04, 2005 | 26.04 | 26.24 | 25.68 | 26.02 | 417,764 | +0.07(+0.26%) |
May 03, 2005 | 25.91 | 26.35 | 25.59 | 25.95 | 251,181 | +0.08(+0.33%) |
May 02, 2005 | 25.29 | 25.91 | 25.04 | 25.86 | 629,572 | +0.83(+3.32%) |
Apr 29, 2005 | 24.79 | 25.21 | 24.47 | 25.03 | 283,987 | +0.20(+0.82%) |
Apr 28, 2005 | 25.08 | 25.16 | 24.62 | 24.83 | 234,931 | -0.46(-1.81%) |
Apr 27, 2005 | 25.04 | 25.49 | 24.73 | 25.29 | 463,784 | +0.06(+0.24%) |
Apr 26, 2005 | 25.57 | 26.14 | 25.08 | 25.23 | 199,180 | -0.31(-1.20%) |
Apr 25, 2005 | 25.51 | 25.97 | 25.28 | 25.53 | 497,469 | +0.09(+0.37%) |
Apr 22, 2005 | 25.94 | 25.95 | 25.08 | 25.44 | 284,438 | -0.55(-2.12%) |
Apr 21, 2005 | 25.62 | 26.24 | 25.59 | 25.99 | 200,172 | +0.42(+1.63%) |
Apr 20, 2005 | 25.85 | 26.12 | 25.57 | 25.57 | 247,978 | -0.46(-1.76%) |
Apr 19, 2005 | 25.79 | 26.38 | 25.73 | 26.03 | 184,991 | +0.06(+0.23%) |
Apr 18, 2005 | 25.99 | 26.38 | 25.73 | 25.97 | 281,618 | -0.08(-0.33%) |
Apr 15, 2005 | 26.18 | 26.56 | 26.05 | 26.06 | 295,994 | -0.13(-0.49%) |
Apr 14, 2005 | 26.24 | 26.83 | 26.10 | 26.18 | 186,137 | -0.10(-0.39%) |
Apr 13, 2005 | 26.75 | 27.08 | 26.19 | 26.29 | 237,292 | -0.68(-2.52%) |
Apr 12, 2005 | 26.01 | 27.00 | 25.91 | 26.97 | 227,475 | +0.92(+3.55%) |
Apr 11, 2005 | 26.39 | 26.59 | 26.03 | 26.04 | 294,734 | -0.43(-1.63%) |
Apr 08, 2005 | 26.70 | 26.89 | 26.35 | 26.47 | 190,616 | -0.24(-0.89%) |
Apr 07, 2005 | 27.13 | 27.18 | 26.63 | 26.71 | 272,893 | -0.60(-2.21%) |
Apr 06, 2005 | 26.30 | 27.58 | 26.28 | 27.31 | 427,141 | +1.11(+4.24%) |
Apr 05, 2005 | 25.33 | 26.30 | 25.32 | 26.20 | 498,625 | +0.81(+3.21%) |
Apr 04, 2005 | 25.01 | 25.54 | 25.01 | 25.39 | 113,509 | +0.27(+1.08%) |
Apr 01, 2005 | 25.45 | 25.69 | 25.02 | 25.12 | 188,238 | -0.43(-1.69%) |
Mar 31, 2005 | 25.31 | 25.57 | 25.23 | 25.55 | 462,226 | +0.08(+0.30%) |
Mar 30, 2005 | 25.55 | 25.84 | 25.33 | 25.47 | 291,090 | -0.11(-0.43%) |
Mar 29, 2005 | 25.45 | 25.96 | 25.36 | 25.58 | 665,706 | +0.28(+1.11%) |
Mar 28, 2005 | 25.03 | 25.40 | 24.96 | 25.30 | 174,859 | +0.41(+1.64%) |
Mar 24, 2005 | 25.02 | 25.23 | 24.80 | 24.90 | 181,762 | +0.12(+0.48%) |
Mar 23, 2005 | 25.00 | 25.23 | 24.62 | 24.78 | 373,303 | -0.06(-0.24%) |
Mar 22, 2005 | 25.29 | 25.29 | 24.72 | 24.84 | 333,724 | -0.35(-1.38%) |
Mar 21, 2005 | 25.28 | 25.28 | 24.69 | 25.18 | 250,720 | +0.03(+0.13%) |
Mar 18, 2005 | 25.27 | 25.39 | 24.83 | 25.15 | 313,766 | -0.07(-0.27%) |
Mar 17, 2005 | 24.93 | 25.38 | 24.54 | 25.22 | 159,890 | +0.42(+1.68%) |
Mar 16, 2005 | 24.84 | 25.14 | 24.72 | 24.80 | 150,522 | -0.19(-0.75%) |
Mar 15, 2005 | 25.16 | 25.26 | 24.80 | 24.99 | 177,844 | -0.04(-0.17%) |
Mar 14, 2005 | 24.87 | 25.29 | 24.61 | 25.03 | 116,976 | +0.19(+0.75%) |
Mar 11, 2005 | 24.75 | 25.28 | 24.57 | 24.84 | 129,322 | +0.23(+0.93%) |
Mar 10, 2005 | 25.51 | 25.51 | 24.60 | 24.62 | 119,079 | -0.81(-3.20%) |
Mar 09, 2005 | 25.20 | 25.55 | 24.99 | 25.43 | 165,651 | +0.22(+0.88%) |
Mar 08, 2005 | 25.29 | 25.50 | 24.83 | 25.21 | 326,181 | -0.09(-0.37%) |
Mar 07, 2005 | 25.36 | 25.83 | 25.30 | 25.30 | 291,072 | -0.17(-0.67%) |
Mar 04, 2005 | 25.50 | 25.50 | 25.16 | 25.47 | 153,379 | +0.11(+0.43%) |
Mar 03, 2005 | 25.47 | 25.49 | 24.96 | 25.36 | 187,750 | +0.14(+0.57%) |
Mar 02, 2005 | 25.16 | 25.63 | 24.91 | 25.22 | 204,433 | -0.01(-0.03%) |