Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.22 | 28.50 | 28.05 | 28.41 | 602,134 | +0.22(+0.77%) |
May 27, 2005 | 28.03 | 28.20 | 27.84 | 28.19 | 914,722 | +0.25(+0.89%) |
May 26, 2005 | 27.79 | 28.04 | 27.79 | 27.94 | 609,635 | +0.10(+0.38%) |
May 25, 2005 | 27.71 | 27.87 | 27.55 | 27.83 | 876,016 | +0.03(+0.12%) |
May 24, 2005 | 27.98 | 27.99 | 27.63 | 27.80 | 994,843 | -0.12(-0.43%) |
May 23, 2005 | 27.35 | 28.17 | 27.35 | 27.92 | 890,796 | +0.50(+1.82%) |
May 20, 2005 | 27.44 | 27.54 | 27.19 | 27.42 | 696,374 | -0.13(-0.47%) |
May 19, 2005 | 27.27 | 27.71 | 27.27 | 27.55 | 1,409,567 | +0.81(+3.04%) |
May 18, 2005 | 25.89 | 26.92 | 25.41 | 26.74 | 1,064,331 | +1.01(+3.91%) |
May 17, 2005 | 25.86 | 25.94 | 25.43 | 25.73 | 680,154 | -0.04(-0.16%) |
May 16, 2005 | 25.74 | 26.07 | 25.65 | 25.77 | 506,794 | +0.02(+0.06%) |
May 13, 2005 | 25.90 | 26.16 | 25.55 | 25.76 | 666,942 | -0.06(-0.22%) |
May 12, 2005 | 26.18 | 26.39 | 25.69 | 25.81 | 368,012 | -0.31(-1.17%) |
May 11, 2005 | 25.81 | 26.25 | 25.65 | 26.12 | 646,372 | +0.25(+0.96%) |
May 10, 2005 | 25.34 | 25.92 | 25.28 | 25.87 | 683,648 | +0.30(+1.16%) |
May 09, 2005 | 25.69 | 25.73 | 25.38 | 25.57 | 598,947 | -0.06(-0.22%) |
May 06, 2005 | 25.90 | 25.94 | 25.49 | 25.63 | 454,246 | -0.11(-0.44%) |
May 05, 2005 | 26.05 | 26.26 | 25.57 | 25.74 | 852,691 | -0.34(-1.30%) |
May 04, 2005 | 25.74 | 26.23 | 25.54 | 26.08 | 918,712 | +0.39(+1.50%) |
May 03, 2005 | 25.78 | 25.95 | 25.55 | 25.69 | 616,331 | -0.02(-0.09%) |
May 02, 2005 | 25.55 | 25.93 | 25.53 | 25.72 | 1,317,161 | +1.03(+4.17%) |
Apr 29, 2005 | 25.65 | 25.77 | 24.25 | 24.69 | 2,376,903 | -0.82(-3.22%) |
Apr 28, 2005 | 25.74 | 25.93 | 25.44 | 25.51 | 751,229 | -0.46(-1.77%) |
Apr 27, 2005 | 25.77 | 26.79 | 25.26 | 25.97 | 806,015 | +0.16(+0.62%) |
Apr 26, 2005 | 25.57 | 26.23 | 25.38 | 25.81 | 984,306 | +0.12(+0.47%) |
Apr 25, 2005 | 25.47 | 25.72 | 25.32 | 25.69 | 1,426,647 | +0.16(+0.63%) |
Apr 22, 2005 | 25.90 | 26.07 | 25.28 | 25.53 | 1,678,554 | -0.51(-1.95%) |
Apr 21, 2005 | 26.27 | 26.54 | 25.94 | 26.03 | 1,307,080 | -0.07(-0.28%) |
Apr 20, 2005 | 26.85 | 26.85 | 25.90 | 26.10 | 2,046,612 | -1.08(-3.97%) |
Apr 19, 2005 | 26.96 | 27.18 | 26.81 | 27.18 | 731,127 | +0.27(+1.02%) |
Apr 18, 2005 | 26.80 | 27.05 | 26.64 | 26.91 | 1,060,804 | +0.04(+0.15%) |
Apr 15, 2005 | 27.05 | 27.32 | 26.77 | 26.87 | 979,937 | -0.30(-1.10%) |
Apr 14, 2005 | 27.31 | 27.35 | 26.99 | 27.17 | 536,902 | -0.03(-0.12%) |
Apr 13, 2005 | 27.37 | 27.62 | 27.11 | 27.20 | 536,384 | -0.11(-0.41%) |
Apr 12, 2005 | 27.38 | 27.39 | 26.83 | 27.31 | 1,162,952 | -0.03(-0.12%) |
Apr 11, 2005 | 27.46 | 27.64 | 27.19 | 27.34 | 740,911 | -0.16(-0.59%) |
Apr 08, 2005 | 27.95 | 27.95 | 27.41 | 27.50 | 548,058 | -0.34(-1.21%) |
Apr 07, 2005 | 28.08 | 28.08 | 27.73 | 27.84 | 1,173,795 | -0.19(-0.66%) |
Apr 06, 2005 | 28.20 | 28.28 | 28.01 | 28.03 | 1,071,948 | -0.09(-0.31%) |
Apr 05, 2005 | 28.04 | 28.38 | 27.98 | 28.12 | 1,191,197 | +0.14(+0.52%) |
Apr 04, 2005 | 28.11 | 28.32 | 27.55 | 27.97 | 1,373,673 | -0.16(-0.57%) |
Apr 01, 2005 | 28.72 | 28.80 | 27.95 | 28.13 | 679,174 | -0.39(-1.35%) |
Mar 31, 2005 | 29.27 | 29.27 | 28.41 | 28.52 | 1,069,472 | -0.64(-2.21%) |
Mar 30, 2005 | 29.23 | 29.61 | 28.80 | 29.16 | 964,377 | -0.24(-0.82%) |
Mar 29, 2005 | 29.11 | 30.05 | 28.96 | 29.40 | 1,831,866 | +0.43(+1.50%) |
Mar 28, 2005 | 28.49 | 29.15 | 28.40 | 28.97 | 1,206,920 | +0.66(+2.33%) |
Mar 24, 2005 | 27.55 | 28.68 | 27.55 | 28.31 | 1,232,099 | +0.78(+2.83%) |
Mar 23, 2005 | 27.45 | 27.63 | 26.97 | 27.53 | 1,317,129 | -0.06(-0.23%) |
Mar 22, 2005 | 27.34 | 27.80 | 27.34 | 27.59 | 427,591 | +0.20(+0.73%) |
Mar 21, 2005 | 27.43 | 27.44 | 27.30 | 27.39 | 461,186 | +0.03(+0.12%) |
Mar 18, 2005 | 27.23 | 27.46 | 26.97 | 27.36 | 521,645 | +0.31(+1.13%) |
Mar 17, 2005 | 27.20 | 27.26 | 26.95 | 27.05 | 370,237 | -0.17(-0.62%) |
Mar 16, 2005 | 27.09 | 27.40 | 27.09 | 27.22 | 428,675 | -0.01(-0.03%) |
Mar 15, 2005 | 27.54 | 27.61 | 27.10 | 27.23 | 732,932 | -0.31(-1.11%) |
Mar 14, 2005 | 27.55 | 27.91 | 27.38 | 27.54 | 561,784 | -0.02(-0.06%) |
Mar 11, 2005 | 27.51 | 27.87 | 27.41 | 27.55 | 414,266 | -0.07(-0.26%) |
Mar 10, 2005 | 27.81 | 27.81 | 27.31 | 27.62 | 527,266 | -0.15(-0.55%) |
Mar 09, 2005 | 28.04 | 28.05 | 27.62 | 27.78 | 757,299 | -0.35(-1.23%) |
Mar 08, 2005 | 27.98 | 28.16 | 27.71 | 28.12 | 1,648,030 | +0.13(+0.46%) |
Mar 07, 2005 | 27.46 | 28.01 | 27.22 | 27.99 | 848,403 | +0.61(+2.23%) |
Mar 04, 2005 | 26.65 | 27.66 | 26.35 | 27.38 | 2,232,958 | -0.18(-0.67%) |
Mar 03, 2005 | 27.69 | 27.87 | 27.16 | 27.57 | 682,367 | -0.15(-0.55%) |
Mar 02, 2005 | 27.49 | 27.86 | 27.36 | 27.72 | 467,353 | +0.02(+0.09%) |