Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.23 | 26.47 | 26.23 | 26.39 | 831,759 | +0.29(+1.10%) |
May 27, 2005 | 26.06 | 26.15 | 26.01 | 26.11 | 1,060,024 | +0.12(+0.44%) |
May 26, 2005 | 26.14 | 26.39 | 25.97 | 25.99 | 1,667,167 | -0.14(-0.52%) |
May 25, 2005 | 26.56 | 26.56 | 26.07 | 26.13 | 367,933 | -0.38(-1.44%) |
May 24, 2005 | 26.67 | 26.77 | 26.41 | 26.51 | 4,151,503 | -0.34(-1.25%) |
May 23, 2005 | 26.86 | 27.01 | 26.83 | 26.84 | 1,496,750 | -0.04(-0.16%) |
May 20, 2005 | 26.77 | 26.91 | 26.60 | 26.89 | 1,654,660 | +0.09(+0.32%) |
May 19, 2005 | 26.52 | 26.80 | 26.47 | 26.80 | 1,297,149 | +0.45(+1.69%) |
May 18, 2005 | 26.29 | 26.39 | 26.25 | 26.36 | 1,006,346 | +0.26(+0.98%) |
May 17, 2005 | 25.89 | 26.15 | 25.84 | 26.10 | 337,185 | +0.21(+0.81%) |
May 16, 2005 | 25.71 | 25.90 | 25.71 | 25.89 | 229,828 | +0.21(+0.81%) |
May 13, 2005 | 25.90 | 25.95 | 25.60 | 25.68 | 329,889 | -0.24(-0.91%) |
May 12, 2005 | 26.14 | 26.14 | 25.82 | 25.92 | 339,270 | -0.22(-0.86%) |
May 11, 2005 | 26.11 | 26.14 | 25.82 | 26.14 | 424,739 | +0.08(+0.29%) |
May 10, 2005 | 26.03 | 26.11 | 25.88 | 26.07 | 677,498 | -0.04(-0.14%) |
May 09, 2005 | 25.61 | 26.10 | 25.61 | 26.10 | 420,570 | +0.54(+2.12%) |
May 06, 2005 | 25.81 | 25.82 | 25.48 | 25.56 | 1,090,772 | -0.27(-1.03%) |
May 05, 2005 | 25.65 | 25.92 | 25.65 | 25.83 | 1,149,663 | +0.20(+0.79%) |
May 04, 2005 | 25.34 | 25.66 | 25.34 | 25.63 | 295,493 | +0.24(+0.95%) |
May 03, 2005 | 25.52 | 25.52 | 25.33 | 25.39 | 262,661 | -0.09(-0.35%) |
May 02, 2005 | 25.62 | 25.62 | 25.22 | 25.48 | 845,309 | -0.09(-0.36%) |
Apr 29, 2005 | 25.26 | 25.57 | 25.08 | 25.57 | 515,420 | +0.38(+1.52%) |
Apr 28, 2005 | 25.14 | 25.24 | 25.07 | 25.18 | 230,870 | +0.00(+0.00%) |
Apr 27, 2005 | 24.98 | 25.24 | 24.87 | 25.18 | 317,382 | +0.19(+0.76%) |
Apr 26, 2005 | 24.98 | 25.07 | 24.89 | 24.99 | 600,368 | +0.11(+0.44%) |
Apr 25, 2005 | 24.61 | 24.90 | 24.61 | 24.89 | 3,825,782 | +0.31(+1.24%) |
Apr 22, 2005 | 24.51 | 24.66 | 24.47 | 24.58 | 3,044,053 | +0.08(+0.33%) |
Apr 21, 2005 | 24.46 | 24.51 | 24.34 | 24.50 | 564,408 | +0.08(+0.34%) |
Apr 20, 2005 | 24.45 | 24.54 | 24.37 | 24.42 | 500,827 | -0.08(-0.31%) |
Apr 19, 2005 | 24.44 | 24.52 | 24.41 | 24.49 | 661,342 | +0.14(+0.59%) |
Apr 18, 2005 | 24.33 | 24.45 | 24.18 | 24.35 | 475,812 | +0.03(+0.14%) |
Apr 15, 2005 | 24.32 | 24.49 | 24.26 | 24.32 | 297,578 | -0.02(-0.09%) |
Apr 14, 2005 | 24.51 | 24.55 | 24.31 | 24.34 | 389,822 | -0.20(-0.80%) |
Apr 13, 2005 | 24.43 | 24.60 | 24.43 | 24.53 | 667,075 | +0.12(+0.51%) |
Apr 12, 2005 | 24.03 | 24.51 | 24.01 | 24.41 | 839,577 | +0.34(+1.40%) |
Apr 11, 2005 | 24.08 | 24.12 | 24.02 | 24.07 | 225,138 | -0.03(-0.13%) |
Apr 08, 2005 | 24.23 | 24.23 | 24.10 | 24.10 | 1,467,566 | -0.02(-0.09%) |
Apr 07, 2005 | 23.92 | 24.22 | 23.92 | 24.12 | 1,897,517 | +0.16(+0.66%) |
Apr 06, 2005 | 23.89 | 24.05 | 23.88 | 23.97 | 308,001 | +0.10(+0.43%) |
Apr 05, 2005 | 23.94 | 23.95 | 23.77 | 23.86 | 696,260 | -0.07(-0.27%) |
Apr 04, 2005 | 23.98 | 23.99 | 23.64 | 23.93 | 1,656,744 | -0.02(-0.08%) |
Apr 01, 2005 | 24.37 | 24.46 | 23.84 | 23.95 | 1,004,782 | -0.03(-0.11%) |
Mar 31, 2005 | 24.09 | 24.29 | 23.95 | 23.98 | 2,273,268 | -0.05(-0.20%) |
Mar 30, 2005 | 23.73 | 24.05 | 23.73 | 24.02 | 1,025,107 | +0.33(+1.39%) |
Mar 29, 2005 | 23.60 | 23.90 | 23.60 | 23.69 | 1,602,544 | +0.06(+0.27%) |
Mar 28, 2005 | 23.91 | 23.91 | 23.63 | 23.63 | 1,086,082 | -0.53(-2.18%) |
Mar 24, 2005 | 24.21 | 24.42 | 24.03 | 24.16 | 1,166,861 | +0.12(+0.48%) |
Mar 23, 2005 | 23.60 | 24.25 | 23.60 | 24.04 | 2,093,470 | -0.06(-0.24%) |
Mar 22, 2005 | 24.68 | 24.75 | 24.08 | 24.10 | 2,803,802 | -0.49(-1.99%) |
Mar 21, 2005 | 24.70 | 24.70 | 24.45 | 24.59 | 892,734 | -0.16(-0.66%) |
Mar 18, 2005 | 24.91 | 24.91 | 24.64 | 24.75 | 464,868 | -0.06(-0.23%) |
Mar 17, 2005 | 24.59 | 24.91 | 24.59 | 24.81 | 690,527 | +0.24(+0.98%) |
Mar 16, 2005 | 24.90 | 24.90 | 24.52 | 24.57 | 1,031,361 | -0.30(-1.20%) |
Mar 15, 2005 | 25.11 | 25.26 | 24.78 | 24.87 | 318,945 | -0.05(-0.19%) |
Mar 14, 2005 | 24.46 | 24.92 | 24.46 | 24.92 | 287,676 | +0.36(+1.46%) |
Mar 11, 2005 | 24.87 | 24.87 | 24.53 | 24.56 | 905,242 | -0.33(-1.33%) |
Mar 10, 2005 | 24.85 | 24.94 | 24.58 | 24.89 | 606,100 | +0.23(+0.93%) |
Mar 09, 2005 | 25.29 | 25.29 | 24.55 | 24.66 | 2,086,695 | -0.76(-2.97%) |
Mar 08, 2005 | 25.57 | 25.57 | 25.35 | 25.41 | 531,054 | -0.16(-0.61%) |
Mar 07, 2005 | 25.44 | 25.74 | 25.31 | 25.57 | 1,063,672 | +0.18(+0.71%) |
Mar 04, 2005 | 24.85 | 25.42 | 24.85 | 25.39 | 890,129 | +0.56(+2.25%) |
Mar 03, 2005 | 24.72 | 24.90 | 24.69 | 24.83 | 233,997 | +0.11(+0.43%) |
Mar 02, 2005 | 24.64 | 24.83 | 24.60 | 24.72 | 480,502 | -0.20(-0.82%) |