Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.49 | 26.50 | 26.29 | 26.35 | 18,684 | -0.78(-2.87%) |
May 27, 2005 | 27.09 | 27.15 | 26.89 | 27.13 | 16,608 | -0.17(-0.63%) |
May 26, 2005 | 27.19 | 27.30 | 27.11 | 27.30 | 16,364 | -0.23(-0.83%) |
May 25, 2005 | 27.71 | 27.71 | 27.30 | 27.53 | 37,125 | -0.31(-1.12%) |
May 24, 2005 | 27.79 | 27.84 | 27.60 | 27.84 | 65,823 | +0.00(+0.00%) |
May 23, 2005 | 27.77 | 28.00 | 27.74 | 27.84 | 35,171 | +0.37(+1.34%) |
May 20, 2005 | 27.35 | 27.54 | 27.22 | 27.47 | 23,447 | +0.25(+0.90%) |
May 19, 2005 | 27.19 | 27.24 | 27.03 | 27.23 | 12,822 | +0.04(+0.15%) |
May 18, 2005 | 26.61 | 27.29 | 26.54 | 27.19 | 18,440 | +0.42(+1.56%) |
May 17, 2005 | 26.74 | 26.83 | 26.55 | 26.77 | 15,997 | -0.51(-1.86%) |
May 16, 2005 | 27.05 | 27.28 | 27.03 | 27.28 | 24,424 | +0.30(+1.12%) |
May 13, 2005 | 26.87 | 27.10 | 26.80 | 26.97 | 31,995 | -0.02(-0.09%) |
May 12, 2005 | 27.24 | 27.24 | 26.87 | 27.00 | 14,166 | -0.16(-0.57%) |
May 11, 2005 | 27.04 | 27.18 | 26.86 | 27.15 | 30,408 | -0.07(-0.24%) |
May 10, 2005 | 27.47 | 27.47 | 27.14 | 27.22 | 25,157 | -0.68(-2.44%) |
May 09, 2005 | 27.87 | 27.90 | 27.13 | 27.90 | 29,919 | +0.16(+0.56%) |
May 06, 2005 | 27.76 | 27.81 | 27.55 | 27.74 | 21,127 | -0.16(-0.59%) |
May 05, 2005 | 27.95 | 28.00 | 27.72 | 27.91 | 42,620 | -0.38(-1.36%) |
May 04, 2005 | 27.87 | 28.29 | 27.87 | 28.29 | 23,813 | +0.43(+1.56%) |
May 03, 2005 | 27.74 | 27.94 | 27.63 | 27.86 | 16,974 | +0.07(+0.24%) |
May 02, 2005 | 27.84 | 27.84 | 27.60 | 27.79 | 17,463 | -0.03(-0.12%) |
Apr 29, 2005 | 27.99 | 27.99 | 27.42 | 27.82 | 26,011 | +0.25(+0.89%) |
Apr 28, 2005 | 27.56 | 27.78 | 27.45 | 27.58 | 17,097 | -0.07(-0.27%) |
Apr 27, 2005 | 27.55 | 27.70 | 27.43 | 27.65 | 59,229 | -0.22(-0.79%) |
Apr 26, 2005 | 27.91 | 28.05 | 27.75 | 27.87 | 85,363 | -0.21(-0.76%) |
Apr 25, 2005 | 28.29 | 28.29 | 28.08 | 28.09 | 91,102 | -0.33(-1.15%) |
Apr 22, 2005 | 28.61 | 28.61 | 28.35 | 28.41 | 47,993 | -0.20(-0.72%) |
Apr 21, 2005 | 28.46 | 28.67 | 28.32 | 28.62 | 43,109 | +0.60(+2.13%) |
Apr 20, 2005 | 28.26 | 28.36 | 28.02 | 28.02 | 26,988 | -0.28(-0.98%) |
Apr 19, 2005 | 28.29 | 28.30 | 28.00 | 28.30 | 95,010 | -0.25(-0.86%) |
Apr 18, 2005 | 28.41 | 28.56 | 28.18 | 28.55 | 58,740 | -1.11(-3.75%) |
Apr 15, 2005 | 30.13 | 30.17 | 29.65 | 29.66 | 56,176 | -0.52(-1.74%) |
Apr 14, 2005 | 30.53 | 30.53 | 30.13 | 30.18 | 46,284 | -0.42(-1.36%) |
Apr 13, 2005 | 30.55 | 30.80 | 30.40 | 30.60 | 42,986 | -0.47(-1.50%) |
Apr 12, 2005 | 30.87 | 31.12 | 30.71 | 31.07 | 48,482 | -0.46(-1.45%) |
Apr 11, 2005 | 31.57 | 31.59 | 31.22 | 31.53 | 35,537 | +0.46(+1.48%) |
Apr 08, 2005 | 31.12 | 31.20 | 30.76 | 31.07 | 48,238 | -0.53(-1.68%) |
Apr 07, 2005 | 31.39 | 31.60 | 31.36 | 31.60 | 36,514 | +1.01(+3.29%) |
Apr 06, 2005 | 30.63 | 30.86 | 30.54 | 30.59 | 30,530 | -0.11(-0.37%) |
Apr 05, 2005 | 30.53 | 30.95 | 30.42 | 30.71 | 109,299 | +0.07(+0.24%) |
Apr 04, 2005 | 30.58 | 30.70 | 30.34 | 30.63 | 30,408 | -0.03(-0.11%) |
Apr 01, 2005 | 30.98 | 31.00 | 30.54 | 30.67 | 37,735 | -0.24(-0.77%) |
Mar 31, 2005 | 31.05 | 31.12 | 30.85 | 30.90 | 34,194 | -0.10(-0.32%) |
Mar 30, 2005 | 30.99 | 31.13 | 30.84 | 31.00 | 32,850 | +0.28(+0.91%) |
Mar 29, 2005 | 30.90 | 31.12 | 30.71 | 30.72 | 69,975 | -0.08(-0.27%) |
Mar 28, 2005 | 30.79 | 30.85 | 30.46 | 30.81 | 59,839 | +0.14(+0.45%) |
Mar 24, 2005 | 30.84 | 31.11 | 30.56 | 30.67 | 53,489 | +0.19(+0.62%) |
Mar 23, 2005 | 30.32 | 30.58 | 30.23 | 30.48 | 57,763 | +0.24(+0.79%) |
Mar 22, 2005 | 30.59 | 30.71 | 30.22 | 30.24 | 53,977 | -0.33(-1.07%) |
Mar 21, 2005 | 30.69 | 30.81 | 30.53 | 30.57 | 73,883 | +0.29(+0.95%) |
Mar 18, 2005 | 30.40 | 30.40 | 30.05 | 30.28 | 63,747 | -0.47(-1.52%) |
Mar 17, 2005 | 30.75 | 30.83 | 30.61 | 30.75 | 19,051 | -0.02(-0.05%) |
Mar 16, 2005 | 30.91 | 31.08 | 30.65 | 30.76 | 34,804 | -0.10(-0.32%) |
Mar 15, 2005 | 30.87 | 30.97 | 30.78 | 30.86 | 58,862 | -0.13(-0.42%) |
Mar 14, 2005 | 31.09 | 31.26 | 30.88 | 30.99 | 75,349 | -0.26(-0.84%) |
Mar 11, 2005 | 31.46 | 31.46 | 31.19 | 31.26 | 31,141 | -0.21(-0.68%) |
Mar 10, 2005 | 31.44 | 31.47 | 31.26 | 31.47 | 31,018 | +0.08(+0.26%) |
Mar 09, 2005 | 31.39 | 31.44 | 31.21 | 31.39 | 24,546 | -0.11(-0.34%) |
Mar 08, 2005 | 31.43 | 31.70 | 31.43 | 31.49 | 49,459 | +0.20(+0.63%) |
Mar 07, 2005 | 31.19 | 31.43 | 31.19 | 31.30 | 26,011 | -0.06(-0.18%) |
Mar 04, 2005 | 31.27 | 31.47 | 31.15 | 31.35 | 40,666 | -0.01(-0.03%) |
Mar 03, 2005 | 31.24 | 31.53 | 31.16 | 31.36 | 34,438 | -0.02(-0.08%) |
Mar 02, 2005 | 31.21 | 31.44 | 31.17 | 31.39 | 26,500 | -0.32(-1.01%) |