Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.90 | 29.02 | 28.70 | 28.91 | 79,503 | -0.03(-0.11%) |
May 27, 2005 | 28.74 | 29.00 | 28.72 | 28.95 | 26,036 | -0.05(-0.19%) |
May 26, 2005 | 28.62 | 29.05 | 27.89 | 29.00 | 72,971 | +0.45(+1.56%) |
May 25, 2005 | 28.73 | 28.92 | 27.93 | 28.55 | 173,913 | -0.38(-1.30%) |
May 24, 2005 | 28.89 | 29.00 | 28.27 | 28.93 | 152,751 | -0.25(-0.86%) |
May 23, 2005 | 28.64 | 29.20 | 28.44 | 29.18 | 141,821 | +0.40(+1.38%) |
May 20, 2005 | 28.45 | 29.02 | 28.41 | 28.78 | 61,811 | -0.14(-0.49%) |
May 19, 2005 | 29.00 | 29.29 | 28.45 | 28.92 | 243,575 | -0.31(-1.07%) |
May 18, 2005 | 28.77 | 29.31 | 28.38 | 29.23 | 165,032 | +0.54(+1.88%) |
May 17, 2005 | 28.91 | 28.92 | 27.80 | 28.69 | 243,705 | -0.10(-0.35%) |
May 16, 2005 | 27.87 | 28.80 | 27.36 | 28.80 | 108,396 | +1.04(+3.75%) |
May 13, 2005 | 28.49 | 28.55 | 27.41 | 27.76 | 49,590 | -0.59(-2.10%) |
May 12, 2005 | 29.00 | 29.00 | 28.00 | 28.35 | 78,311 | -0.48(-1.65%) |
May 11, 2005 | 28.59 | 28.83 | 28.13 | 28.83 | 69,506 | +0.17(+0.60%) |
May 10, 2005 | 28.89 | 28.89 | 28.16 | 28.66 | 70,809 | -0.27(-0.92%) |
May 09, 2005 | 29.06 | 29.31 | 28.84 | 28.92 | 211,726 | -0.15(-0.51%) |
May 06, 2005 | 28.92 | 29.09 | 28.61 | 29.07 | 423,117 | +0.15(+0.51%) |
May 05, 2005 | 28.30 | 28.92 | 28.30 | 28.92 | 132,820 | +0.30(+1.07%) |
May 04, 2005 | 28.11 | 28.69 | 27.77 | 28.62 | 116,809 | +0.66(+2.38%) |
May 03, 2005 | 27.76 | 28.23 | 27.54 | 27.95 | 113,015 | +0.33(+1.19%) |
May 02, 2005 | 27.65 | 28.06 | 27.35 | 27.62 | 72,689 | -0.12(-0.42%) |
Apr 29, 2005 | 26.90 | 27.84 | 26.90 | 27.74 | 111,325 | +0.77(+2.87%) |
Apr 28, 2005 | 27.20 | 27.48 | 26.93 | 26.97 | 152,275 | -0.39(-1.43%) |
Apr 27, 2005 | 26.62 | 27.74 | 26.55 | 27.36 | 113,341 | +0.59(+2.19%) |
Apr 26, 2005 | 27.55 | 27.80 | 26.49 | 26.77 | 149,950 | -1.00(-3.60%) |
Apr 25, 2005 | 27.59 | 27.79 | 27.13 | 27.77 | 142,609 | +0.11(+0.40%) |
Apr 22, 2005 | 26.88 | 27.72 | 26.71 | 27.66 | 254,962 | +0.65(+2.40%) |
Apr 21, 2005 | 25.37 | 27.08 | 25.37 | 27.01 | 147,191 | +1.68(+6.63%) |
Apr 20, 2005 | 25.04 | 25.41 | 24.86 | 25.33 | 104,672 | +0.09(+0.37%) |
Apr 19, 2005 | 25.28 | 25.47 | 24.82 | 25.24 | 124,691 | +0.07(+0.28%) |
Apr 18, 2005 | 24.72 | 25.72 | 24.65 | 25.17 | 171,184 | +0.44(+1.77%) |
Apr 15, 2005 | 25.47 | 25.65 | 24.71 | 24.73 | 85,823 | -0.73(-2.88%) |
Apr 14, 2005 | 25.54 | 26.07 | 25.47 | 25.47 | 96,902 | -0.20(-0.79%) |
Apr 13, 2005 | 26.19 | 26.40 | 25.67 | 25.67 | 66,784 | -0.66(-2.49%) |
Apr 12, 2005 | 25.73 | 26.64 | 25.64 | 26.33 | 104,635 | +0.34(+1.29%) |
Apr 11, 2005 | 26.05 | 26.15 | 25.89 | 25.99 | 60,143 | +0.07(+0.29%) |
Apr 08, 2005 | 26.07 | 26.36 | 25.79 | 25.92 | 100,891 | -0.55(-2.08%) |
Apr 07, 2005 | 26.89 | 26.89 | 25.99 | 26.47 | 62,961 | -0.17(-0.65%) |
Apr 06, 2005 | 26.50 | 26.88 | 26.34 | 26.64 | 115,374 | +0.39(+1.49%) |
Apr 05, 2005 | 26.08 | 26.34 | 25.88 | 26.25 | 57,747 | +0.18(+0.69%) |
Apr 04, 2005 | 25.37 | 26.07 | 25.37 | 26.07 | 91,873 | +0.70(+2.74%) |
Apr 01, 2005 | 25.79 | 25.83 | 25.19 | 25.37 | 144,594 | -0.23(-0.92%) |
Mar 31, 2005 | 25.83 | 25.94 | 25.27 | 25.61 | 93,592 | -0.02(-0.09%) |
Mar 30, 2005 | 24.84 | 25.63 | 24.84 | 25.63 | 99,906 | +0.62(+2.47%) |
Mar 29, 2005 | 25.52 | 25.77 | 24.90 | 25.01 | 100,486 | -0.58(-2.26%) |
Mar 28, 2005 | 26.12 | 26.12 | 25.43 | 25.59 | 62,955 | -0.42(-1.62%) |
Mar 24, 2005 | 26.26 | 26.43 | 26.01 | 26.01 | 74,465 | -0.16(-0.60%) |
Mar 23, 2005 | 26.20 | 26.57 | 25.90 | 26.17 | 81,280 | +0.14(+0.54%) |
Mar 22, 2005 | 26.50 | 26.97 | 26.01 | 26.03 | 82,595 | -0.59(-2.20%) |
Mar 21, 2005 | 26.97 | 26.97 | 26.48 | 26.62 | 67,393 | -0.39(-1.45%) |
Mar 18, 2005 | 26.98 | 27.26 | 26.65 | 27.01 | 215,641 | -0.16(-0.58%) |
Mar 17, 2005 | 27.24 | 27.34 | 26.90 | 27.16 | 76,865 | +0.01(+0.03%) |
Mar 16, 2005 | 26.63 | 27.27 | 26.50 | 27.16 | 148,655 | +0.46(+1.73%) |
Mar 15, 2005 | 26.89 | 27.12 | 26.51 | 26.69 | 86,470 | -0.08(-0.29%) |
Mar 14, 2005 | 27.01 | 27.08 | 26.68 | 26.77 | 154,443 | -0.19(-0.70%) |
Mar 11, 2005 | 26.89 | 27.11 | 26.76 | 26.96 | 55,818 | +0.06(+0.23%) |
Mar 10, 2005 | 27.04 | 27.31 | 26.82 | 26.90 | 125,230 | -0.29(-1.06%) |
Mar 09, 2005 | 27.20 | 27.46 | 26.97 | 27.19 | 244,052 | -0.11(-0.40%) |
Mar 08, 2005 | 27.59 | 27.97 | 27.23 | 27.30 | 90,961 | -0.46(-1.66%) |
Mar 07, 2005 | 28.06 | 28.45 | 27.73 | 27.76 | 65,210 | -0.51(-1.80%) |
Mar 04, 2005 | 28.14 | 28.53 | 28.01 | 28.26 | 105,367 | +0.16(+0.58%) |
Mar 03, 2005 | 28.12 | 28.14 | 27.84 | 28.10 | 70,376 | +0.33(+1.18%) |
Mar 02, 2005 | 27.83 | 28.11 | 27.52 | 27.77 | 74,480 | -0.05(-0.20%) |