Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.17 | 27.17 | 26.32 | 26.47 | 2,932,566 | -0.89(-3.24%) |
May 27, 2005 | 27.73 | 27.73 | 27.20 | 27.35 | 1,147,785 | -0.15(-0.54%) |
May 26, 2005 | 27.14 | 27.58 | 27.08 | 27.50 | 2,371,095 | +0.57(+2.11%) |
May 25, 2005 | 26.82 | 27.05 | 26.66 | 26.93 | 1,884,156 | +0.29(+1.10%) |
May 24, 2005 | 26.63 | 26.85 | 26.46 | 26.64 | 1,446,905 | +0.01(+0.05%) |
May 23, 2005 | 26.16 | 26.86 | 26.08 | 26.63 | 1,313,742 | +0.64(+2.47%) |
May 20, 2005 | 26.01 | 26.04 | 25.77 | 25.99 | 2,131,601 | -0.02(-0.09%) |
May 19, 2005 | 25.92 | 26.14 | 25.78 | 26.01 | 1,102,072 | +0.12(+0.47%) |
May 18, 2005 | 25.04 | 25.96 | 24.81 | 25.89 | 1,581,061 | +1.07(+4.32%) |
May 17, 2005 | 24.44 | 24.93 | 24.21 | 24.82 | 536,626 | +0.38(+1.57%) |
May 16, 2005 | 24.26 | 24.63 | 24.16 | 24.43 | 691,652 | +0.18(+0.72%) |
May 13, 2005 | 24.20 | 24.37 | 23.97 | 24.26 | 1,845,400 | -0.12(-0.48%) |
May 12, 2005 | 24.40 | 24.92 | 24.22 | 24.38 | 1,994,463 | -0.03(-0.14%) |
May 11, 2005 | 24.23 | 24.49 | 24.02 | 24.41 | 850,652 | +0.06(+0.25%) |
May 10, 2005 | 24.66 | 24.66 | 24.28 | 24.35 | 786,058 | -0.37(-1.49%) |
May 09, 2005 | 24.35 | 24.80 | 24.08 | 24.72 | 919,221 | +0.37(+1.53%) |
May 06, 2005 | 24.00 | 24.52 | 23.92 | 24.35 | 1,655,593 | +0.35(+1.47%) |
May 05, 2005 | 23.88 | 24.22 | 23.82 | 23.99 | 1,717,205 | +0.06(+0.25%) |
May 04, 2005 | 23.26 | 24.20 | 22.83 | 23.93 | 2,669,221 | +1.17(+5.15%) |
May 03, 2005 | 23.26 | 23.30 | 22.65 | 22.76 | 1,012,634 | -0.50(-2.15%) |
May 02, 2005 | 22.79 | 23.26 | 22.77 | 23.26 | 733,390 | +0.55(+2.41%) |
Apr 29, 2005 | 22.77 | 22.90 | 22.49 | 22.72 | 1,149,772 | -0.05(-0.20%) |
Apr 28, 2005 | 23.27 | 23.31 | 22.76 | 22.76 | 963,940 | -0.66(-2.80%) |
Apr 27, 2005 | 23.34 | 23.59 | 23.01 | 23.42 | 1,229,273 | +0.08(+0.35%) |
Apr 26, 2005 | 23.58 | 23.76 | 23.29 | 23.34 | 886,428 | -0.32(-1.34%) |
Apr 25, 2005 | 23.38 | 23.74 | 23.31 | 23.65 | 1,165,672 | +0.32(+1.36%) |
Apr 22, 2005 | 24.08 | 24.08 | 23.03 | 23.34 | 1,590,999 | -0.70(-2.93%) |
Apr 21, 2005 | 23.99 | 24.08 | 23.85 | 24.04 | 1,503,548 | +0.05(+0.23%) |
Apr 20, 2005 | 23.97 | 24.15 | 23.85 | 23.98 | 2,474,446 | -0.01(-0.04%) |
Apr 19, 2005 | 23.57 | 24.04 | 23.53 | 23.99 | 1,538,330 | +0.34(+1.46%) |
Apr 18, 2005 | 23.35 | 23.85 | 23.25 | 23.65 | 1,070,272 | +0.48(+2.07%) |
Apr 15, 2005 | 24.15 | 24.19 | 23.17 | 23.17 | 1,478,705 | -0.98(-4.06%) |
Apr 14, 2005 | 25.23 | 25.23 | 24.15 | 24.15 | 1,830,493 | -1.06(-4.19%) |
Apr 13, 2005 | 25.48 | 25.55 | 25.07 | 25.21 | 913,259 | -0.27(-1.07%) |
Apr 12, 2005 | 24.88 | 25.63 | 24.64 | 25.48 | 1,275,979 | +0.53(+2.12%) |
Apr 11, 2005 | 25.10 | 25.31 | 24.82 | 24.95 | 1,209,397 | -0.14(-0.57%) |
Apr 08, 2005 | 25.23 | 25.23 | 24.82 | 25.09 | 1,114,991 | -0.06(-0.25%) |
Apr 07, 2005 | 25.14 | 25.60 | 25.00 | 25.16 | 744,321 | -0.02(-0.08%) |
Apr 06, 2005 | 25.12 | 25.23 | 24.90 | 25.18 | 1,609,880 | +0.18(+0.72%) |
Apr 05, 2005 | 24.94 | 25.05 | 24.42 | 25.00 | 1,816,581 | +0.05(+0.22%) |
Apr 04, 2005 | 24.75 | 25.07 | 24.55 | 24.94 | 1,058,347 | +0.14(+0.55%) |
Apr 01, 2005 | 24.56 | 24.95 | 24.39 | 24.81 | 1,367,404 | +0.37(+1.52%) |
Mar 31, 2005 | 24.35 | 24.43 | 24.17 | 24.43 | 1,399,204 | +0.08(+0.35%) |
Mar 30, 2005 | 24.41 | 24.63 | 24.27 | 24.35 | 989,778 | -0.04(-0.17%) |
Mar 29, 2005 | 24.88 | 25.11 | 24.30 | 24.39 | 1,253,123 | -0.51(-2.06%) |
Mar 28, 2005 | 24.98 | 25.12 | 24.86 | 24.91 | 1,308,773 | +0.00(+0.00%) |
Mar 24, 2005 | 24.97 | 25.13 | 24.80 | 24.91 | 1,461,811 | +0.04(+0.17%) |
Mar 23, 2005 | 24.91 | 25.00 | 24.64 | 24.86 | 752,271 | -0.03(-0.11%) |
Mar 22, 2005 | 24.78 | 25.33 | 24.78 | 24.89 | 1,164,679 | +0.04(+0.16%) |
Mar 21, 2005 | 25.05 | 25.05 | 24.72 | 24.85 | 878,478 | -0.21(-0.86%) |
Mar 18, 2005 | 25.63 | 25.63 | 24.83 | 25.07 | 1,392,248 | -0.34(-1.34%) |
Mar 17, 2005 | 25.43 | 25.67 | 25.33 | 25.41 | 947,047 | +0.00(+0.01%) |
Mar 16, 2005 | 25.28 | 25.41 | 25.15 | 25.40 | 864,565 | +0.17(+0.67%) |
Mar 15, 2005 | 24.91 | 25.48 | 24.91 | 25.23 | 1,338,585 | +0.40(+1.60%) |
Mar 14, 2005 | 24.92 | 25.02 | 24.61 | 24.84 | 663,827 | -0.04(-0.15%) |
Mar 11, 2005 | 24.86 | 24.87 | 24.70 | 24.87 | 981,828 | -0.03(-0.13%) |
Mar 10, 2005 | 25.32 | 25.34 | 24.66 | 24.91 | 1,139,835 | -0.38(-1.50%) |
Mar 09, 2005 | 25.39 | 25.40 | 24.86 | 25.29 | 1,946,763 | -0.17(-0.69%) |
Mar 08, 2005 | 25.65 | 25.65 | 25.38 | 25.46 | 575,383 | -0.19(-0.75%) |
Mar 07, 2005 | 26.14 | 26.14 | 25.59 | 25.65 | 647,927 | -0.41(-1.56%) |
Mar 04, 2005 | 25.09 | 26.22 | 25.09 | 26.06 | 1,104,060 | +1.03(+4.10%) |
Mar 03, 2005 | 25.35 | 25.74 | 24.94 | 25.04 | 1,195,485 | -0.24(-0.96%) |
Mar 02, 2005 | 25.36 | 25.43 | 25.22 | 25.28 | 621,095 | -0.15(-0.59%) |