Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.06 | 26.06 | 25.63 | 25.77 | 452,555 | -0.30(-1.14%) |
May 27, 2005 | 25.98 | 26.10 | 25.88 | 26.06 | 496,575 | +0.08(+0.29%) |
May 26, 2005 | 25.49 | 26.06 | 25.49 | 25.99 | 531,398 | +0.60(+2.37%) |
May 25, 2005 | 26.06 | 26.12 | 25.27 | 25.39 | 854,389 | -0.64(-2.46%) |
May 24, 2005 | 26.67 | 26.67 | 25.49 | 26.03 | 936,910 | -0.64(-2.40%) |
May 23, 2005 | 26.76 | 26.89 | 26.62 | 26.67 | 459,651 | -0.09(-0.34%) |
May 20, 2005 | 26.71 | 26.89 | 26.37 | 26.76 | 256,106 | -0.03(-0.11%) |
May 19, 2005 | 26.72 | 26.83 | 26.52 | 26.79 | 379,232 | +0.08(+0.31%) |
May 18, 2005 | 26.10 | 26.70 | 26.10 | 26.70 | 467,798 | +0.81(+3.15%) |
May 17, 2005 | 25.95 | 26.10 | 25.84 | 25.89 | 514,578 | -0.03(-0.12%) |
May 16, 2005 | 25.65 | 25.94 | 25.62 | 25.92 | 561,358 | +0.32(+1.25%) |
May 13, 2005 | 25.78 | 25.91 | 25.58 | 25.60 | 464,381 | -0.17(-0.65%) |
May 12, 2005 | 26.10 | 26.25 | 25.77 | 25.77 | 589,741 | -0.27(-1.05%) |
May 11, 2005 | 25.97 | 26.09 | 25.68 | 26.04 | 783,562 | +0.05(+0.18%) |
May 10, 2005 | 26.08 | 26.11 | 25.81 | 26.00 | 475,025 | -0.11(-0.44%) |
May 09, 2005 | 26.10 | 26.19 | 25.71 | 26.11 | 372,267 | +0.25(+0.97%) |
May 06, 2005 | 25.91 | 26.05 | 25.78 | 25.86 | 344,672 | +0.11(+0.44%) |
May 05, 2005 | 26.03 | 26.25 | 25.72 | 25.75 | 501,832 | -0.21(-0.82%) |
May 04, 2005 | 25.19 | 26.13 | 25.19 | 25.96 | 837,175 | +0.78(+3.11%) |
May 03, 2005 | 24.92 | 25.23 | 24.89 | 25.17 | 1,123,898 | -0.02(-0.06%) |
May 02, 2005 | 24.73 | 25.30 | 24.73 | 25.19 | 739,279 | +0.56(+2.26%) |
Apr 29, 2005 | 24.35 | 24.66 | 24.20 | 24.63 | 950,051 | +0.11(+0.47%) |
Apr 28, 2005 | 24.58 | 24.70 | 24.24 | 24.52 | 809,843 | -0.12(-0.49%) |
Apr 27, 2005 | 24.58 | 24.79 | 24.47 | 24.64 | 987,107 | -0.11(-0.43%) |
Apr 26, 2005 | 24.54 | 24.93 | 24.50 | 24.75 | 1,101,428 | +0.10(+0.40%) |
Apr 25, 2005 | 24.35 | 24.70 | 24.09 | 24.65 | 1,190,126 | +0.53(+2.21%) |
Apr 22, 2005 | 24.28 | 24.28 | 23.66 | 24.12 | 1,104,451 | -0.16(-0.66%) |
Apr 21, 2005 | 23.55 | 24.73 | 23.46 | 24.28 | 4,278,516 | -1.22(-4.78%) |
Apr 20, 2005 | 26.14 | 26.26 | 25.46 | 25.49 | 621,146 | -0.57(-2.19%) |
Apr 19, 2005 | 25.70 | 26.10 | 25.65 | 26.06 | 393,555 | +0.38(+1.48%) |
Apr 18, 2005 | 25.59 | 25.91 | 25.30 | 25.68 | 765,165 | +0.10(+0.39%) |
Apr 15, 2005 | 26.10 | 26.14 | 25.49 | 25.59 | 637,441 | -0.56(-2.13%) |
Apr 14, 2005 | 26.45 | 26.57 | 25.99 | 26.14 | 703,405 | -0.29(-1.09%) |
Apr 13, 2005 | 27.10 | 27.10 | 26.43 | 26.43 | 388,036 | -0.67(-2.47%) |
Apr 12, 2005 | 26.79 | 27.15 | 26.70 | 27.10 | 339,416 | +0.24(+0.88%) |
Apr 11, 2005 | 27.28 | 27.28 | 26.78 | 26.86 | 233,242 | -0.27(-1.01%) |
Apr 08, 2005 | 27.18 | 27.24 | 27.04 | 27.14 | 445,985 | -0.05(-0.17%) |
Apr 07, 2005 | 26.95 | 27.30 | 26.95 | 27.18 | 451,635 | +0.31(+1.16%) |
Apr 06, 2005 | 27.24 | 27.43 | 26.87 | 26.87 | 475,419 | -0.38(-1.40%) |
Apr 05, 2005 | 27.47 | 27.47 | 27.18 | 27.25 | 724,299 | -0.26(-0.94%) |
Apr 04, 2005 | 27.08 | 27.59 | 26.69 | 27.51 | 892,102 | +0.43(+1.60%) |
Apr 01, 2005 | 27.02 | 27.20 | 26.25 | 27.08 | 2,760,405 | -0.63(-2.28%) |
Mar 31, 2005 | 27.84 | 28.10 | 27.62 | 27.71 | 322,334 | -0.23(-0.82%) |
Mar 30, 2005 | 27.50 | 28.17 | 27.50 | 27.94 | 397,103 | +0.45(+1.63%) |
Mar 29, 2005 | 28.23 | 28.32 | 27.48 | 27.49 | 509,190 | -0.73(-2.59%) |
Mar 28, 2005 | 28.25 | 28.43 | 28.10 | 28.22 | 421,544 | -0.05(-0.16%) |
Mar 24, 2005 | 28.41 | 28.58 | 28.09 | 28.26 | 688,163 | +0.11(+0.38%) |
Mar 23, 2005 | 28.77 | 28.77 | 28.16 | 28.16 | 387,379 | -0.53(-1.86%) |
Mar 22, 2005 | 28.58 | 28.91 | 28.58 | 28.69 | 440,860 | +0.16(+0.56%) |
Mar 21, 2005 | 28.54 | 28.71 | 28.47 | 28.53 | 494,736 | -0.08(-0.29%) |
Mar 18, 2005 | 28.72 | 28.87 | 28.30 | 28.61 | 593,814 | -0.14(-0.50%) |
Mar 17, 2005 | 28.69 | 28.76 | 28.32 | 28.76 | 466,747 | +0.11(+0.37%) |
Mar 16, 2005 | 28.94 | 29.13 | 28.54 | 28.65 | 471,477 | -0.40(-1.39%) |
Mar 15, 2005 | 28.83 | 29.07 | 28.69 | 29.06 | 432,976 | +0.30(+1.03%) |
Mar 14, 2005 | 29.22 | 29.22 | 28.61 | 28.76 | 569,110 | -0.43(-1.49%) |
Mar 11, 2005 | 29.15 | 29.22 | 29.04 | 29.19 | 301,572 | +0.01(+0.03%) |
Mar 10, 2005 | 29.50 | 29.58 | 28.99 | 29.18 | 461,885 | -0.27(-0.90%) |
Mar 09, 2005 | 30.21 | 30.21 | 29.38 | 29.45 | 1,289,205 | -0.88(-2.89%) |
Mar 08, 2005 | 30.40 | 30.55 | 30.02 | 30.33 | 417,470 | +0.06(+0.20%) |
Mar 07, 2005 | 30.12 | 30.45 | 30.05 | 30.27 | 249,404 | +0.05(+0.18%) |
Mar 04, 2005 | 30.23 | 30.42 | 30.14 | 30.21 | 357,024 | +0.18(+0.58%) |
Mar 03, 2005 | 30.33 | 30.52 | 29.92 | 30.04 | 223,124 | -0.12(-0.40%) |
Mar 02, 2005 | 30.61 | 30.69 | 30.11 | 30.16 | 459,388 | -0.45(-1.47%) |