Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.64 | 27.80 | 27.55 | 27.60 | 339,174 | -0.04(-0.15%) |
May 27, 2005 | 27.61 | 27.70 | 27.45 | 27.64 | 148,798 | +0.09(+0.33%) |
May 26, 2005 | 27.59 | 27.91 | 27.47 | 27.55 | 188,739 | -0.04(-0.13%) |
May 25, 2005 | 28.02 | 28.02 | 27.59 | 27.59 | 384,518 | -0.55(-1.95%) |
May 24, 2005 | 28.39 | 28.39 | 27.88 | 28.14 | 352,106 | -0.25(-0.88%) |
May 23, 2005 | 28.21 | 28.47 | 28.11 | 28.39 | 372,404 | +0.15(+0.52%) |
May 20, 2005 | 28.09 | 28.27 | 27.89 | 28.24 | 133,410 | +0.15(+0.52%) |
May 19, 2005 | 27.74 | 28.21 | 27.70 | 28.09 | 201,016 | +0.36(+1.30%) |
May 18, 2005 | 27.32 | 27.73 | 27.32 | 27.73 | 478,315 | +0.51(+1.88%) |
May 17, 2005 | 27.25 | 27.45 | 27.00 | 27.22 | 181,373 | -0.09(-0.31%) |
May 16, 2005 | 26.82 | 27.31 | 26.82 | 27.31 | 180,227 | +0.46(+1.71%) |
May 13, 2005 | 26.93 | 27.15 | 26.78 | 26.85 | 179,900 | -0.01(-0.05%) |
May 12, 2005 | 27.55 | 27.55 | 26.85 | 26.86 | 315,766 | -0.78(-2.83%) |
May 11, 2005 | 27.37 | 27.64 | 27.05 | 27.64 | 185,302 | +0.27(+1.00%) |
May 10, 2005 | 27.48 | 27.48 | 27.09 | 27.37 | 173,843 | -0.17(-0.62%) |
May 09, 2005 | 27.01 | 27.54 | 26.92 | 27.54 | 121,788 | +0.53(+1.97%) |
May 06, 2005 | 27.18 | 27.24 | 26.82 | 27.01 | 168,768 | -0.25(-0.92%) |
May 05, 2005 | 27.04 | 27.37 | 27.03 | 27.26 | 226,225 | +0.21(+0.79%) |
May 04, 2005 | 26.63 | 27.11 | 26.57 | 27.04 | 165,331 | +0.32(+1.21%) |
May 03, 2005 | 26.64 | 26.86 | 26.54 | 26.72 | 169,914 | +0.11(+0.41%) |
May 02, 2005 | 26.65 | 26.70 | 26.45 | 26.61 | 207,400 | -0.04(-0.16%) |
Apr 29, 2005 | 26.48 | 26.65 | 26.16 | 26.65 | 220,496 | +0.26(+1.00%) |
Apr 28, 2005 | 26.64 | 26.65 | 26.28 | 26.39 | 317,894 | -0.25(-0.94%) |
Apr 27, 2005 | 26.60 | 26.85 | 26.29 | 26.64 | 303,816 | +0.02(+0.07%) |
Apr 26, 2005 | 26.79 | 26.85 | 26.49 | 26.62 | 204,945 | -0.16(-0.62%) |
Apr 25, 2005 | 26.15 | 26.79 | 26.10 | 26.79 | 156,655 | +0.64(+2.45%) |
Apr 22, 2005 | 26.24 | 26.31 | 26.04 | 26.15 | 189,721 | -0.09(-0.33%) |
Apr 21, 2005 | 26.18 | 26.27 | 25.95 | 26.23 | 211,984 | +0.21(+0.80%) |
Apr 20, 2005 | 26.10 | 26.20 | 25.93 | 26.02 | 430,516 | +0.00(+0.00%) |
Apr 19, 2005 | 25.72 | 26.02 | 25.72 | 26.02 | 280,572 | +0.20(+0.78%) |
Apr 18, 2005 | 25.61 | 25.88 | 25.46 | 25.82 | 301,361 | +0.21(+0.83%) |
Apr 15, 2005 | 25.66 | 25.77 | 25.46 | 25.61 | 204,618 | +0.01(+0.05%) |
Apr 14, 2005 | 25.79 | 25.84 | 25.49 | 25.60 | 173,516 | -0.18(-0.71%) |
Apr 13, 2005 | 26.01 | 26.05 | 25.61 | 25.78 | 173,025 | -0.10(-0.38%) |
Apr 12, 2005 | 25.35 | 25.88 | 25.20 | 25.88 | 384,845 | +0.53(+2.07%) |
Apr 11, 2005 | 25.32 | 25.36 | 25.18 | 25.35 | 87,903 | +0.02(+0.07%) |
Apr 08, 2005 | 25.44 | 25.57 | 25.26 | 25.33 | 157,637 | -0.14(-0.55%) |
Apr 07, 2005 | 25.27 | 25.58 | 25.26 | 25.47 | 212,311 | +0.21(+0.85%) |
Apr 06, 2005 | 25.14 | 25.41 | 25.08 | 25.26 | 165,658 | +0.21(+0.85%) |
Apr 05, 2005 | 24.90 | 25.08 | 24.81 | 25.05 | 160,093 | +0.21(+0.84%) |
Apr 04, 2005 | 24.95 | 24.95 | 24.48 | 24.84 | 234,737 | -0.05(-0.22%) |
Apr 01, 2005 | 25.24 | 25.39 | 24.77 | 24.89 | 378,134 | -0.10(-0.39%) |
Mar 31, 2005 | 25.10 | 25.29 | 24.92 | 24.99 | 268,622 | -0.07(-0.29%) |
Mar 30, 2005 | 24.67 | 25.08 | 24.67 | 25.07 | 179,081 | +0.39(+1.58%) |
Mar 29, 2005 | 24.71 | 25.10 | 24.58 | 24.67 | 158,456 | -0.41(-1.63%) |
Mar 28, 2005 | 25.10 | 25.27 | 24.95 | 25.08 | 234,901 | -0.02(-0.07%) |
Mar 24, 2005 | 25.16 | 25.58 | 25.07 | 25.10 | 190,212 | +0.10(+0.42%) |
Mar 23, 2005 | 24.90 | 25.11 | 24.64 | 25.00 | 248,160 | +0.04(+0.15%) |
Mar 22, 2005 | 25.50 | 25.78 | 24.93 | 24.96 | 205,272 | -0.54(-2.13%) |
Mar 21, 2005 | 25.66 | 25.71 | 25.36 | 25.50 | 217,877 | -0.16(-0.62%) |
Mar 18, 2005 | 25.93 | 25.93 | 25.43 | 25.66 | 312,820 | -0.07(-0.28%) |
Mar 17, 2005 | 25.44 | 25.83 | 25.44 | 25.74 | 157,965 | +0.32(+1.25%) |
Mar 16, 2005 | 25.82 | 25.83 | 25.37 | 25.42 | 158,619 | -0.39(-1.51%) |
Mar 15, 2005 | 25.93 | 26.32 | 25.76 | 25.81 | 255,690 | -0.06(-0.24%) |
Mar 14, 2005 | 25.32 | 25.87 | 25.32 | 25.87 | 115,895 | +0.56(+2.20%) |
Mar 11, 2005 | 25.60 | 25.69 | 25.22 | 25.32 | 127,354 | -0.34(-1.33%) |
Mar 10, 2005 | 25.47 | 25.75 | 25.43 | 25.66 | 212,475 | +0.31(+1.23%) |
Mar 09, 2005 | 26.15 | 26.15 | 25.30 | 25.35 | 260,110 | -0.92(-3.49%) |
Mar 08, 2005 | 26.45 | 26.46 | 26.12 | 26.26 | 204,618 | -0.19(-0.72%) |
Mar 07, 2005 | 26.12 | 26.48 | 26.01 | 26.45 | 272,551 | +0.18(+0.70%) |
Mar 04, 2005 | 26.01 | 26.32 | 25.85 | 26.27 | 291,539 | +0.34(+1.30%) |
Mar 03, 2005 | 25.95 | 26.04 | 25.80 | 25.93 | 170,733 | +0.04(+0.17%) |
Mar 02, 2005 | 25.99 | 26.13 | 25.78 | 25.89 | 193,814 | -0.26(-0.98%) |