Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.87 | 27.87 | 27.35 | 27.36 | 570,196 | -0.30(-1.10%) |
May 27, 2005 | 27.84 | 27.86 | 27.50 | 27.66 | 18,247 | -0.06(-0.22%) |
May 26, 2005 | 27.56 | 27.72 | 27.25 | 27.72 | 18,732 | +0.32(+1.15%) |
May 25, 2005 | 27.71 | 27.80 | 27.41 | 27.41 | 51,513 | -0.40(-1.45%) |
May 24, 2005 | 27.89 | 27.89 | 27.69 | 27.81 | 30,843 | -0.07(-0.24%) |
May 23, 2005 | 27.44 | 27.96 | 27.31 | 27.88 | 77,188 | +0.63(+2.32%) |
May 20, 2005 | 27.77 | 27.77 | 26.94 | 27.25 | 105,125 | -0.29(-1.06%) |
May 19, 2005 | 28.28 | 28.28 | 27.43 | 27.54 | 72,021 | -0.61(-2.16%) |
May 18, 2005 | 27.28 | 28.31 | 27.27 | 28.15 | 79,772 | +0.94(+3.44%) |
May 17, 2005 | 27.25 | 27.48 | 26.89 | 27.21 | 93,983 | -0.22(-0.81%) |
May 16, 2005 | 27.06 | 27.52 | 26.69 | 27.43 | 118,851 | +0.57(+2.12%) |
May 13, 2005 | 26.94 | 27.31 | 26.79 | 26.86 | 39,240 | -0.02(-0.07%) |
May 12, 2005 | 27.25 | 27.27 | 26.88 | 26.88 | 149,694 | -0.30(-1.09%) |
May 11, 2005 | 27.25 | 27.25 | 26.99 | 27.18 | 107,870 | -0.06(-0.23%) |
May 10, 2005 | 27.43 | 27.58 | 27.22 | 27.24 | 160,998 | -0.38(-1.37%) |
May 09, 2005 | 27.56 | 27.65 | 27.43 | 27.62 | 84,294 | +0.07(+0.25%) |
May 06, 2005 | 27.87 | 27.87 | 27.27 | 27.55 | 72,505 | -0.24(-0.85%) |
May 05, 2005 | 27.85 | 28.05 | 27.59 | 27.79 | 98,504 | -0.06(-0.22%) |
May 04, 2005 | 27.87 | 27.95 | 27.48 | 27.85 | 44,730 | +0.03(+0.11%) |
May 03, 2005 | 27.56 | 28.08 | 27.43 | 27.82 | 108,839 | +0.32(+1.15%) |
May 02, 2005 | 25.64 | 27.54 | 25.61 | 27.50 | 243,839 | +1.89(+7.40%) |
Apr 29, 2005 | 26.45 | 26.45 | 25.50 | 25.61 | 112,553 | -0.51(-1.97%) |
Apr 28, 2005 | 26.70 | 26.75 | 26.10 | 26.12 | 31,327 | -0.78(-2.90%) |
Apr 27, 2005 | 26.63 | 27.15 | 26.42 | 26.90 | 45,538 | +0.06(+0.21%) |
Apr 26, 2005 | 27.40 | 27.62 | 26.78 | 26.84 | 26,321 | -0.80(-2.89%) |
Apr 25, 2005 | 27.34 | 27.72 | 27.19 | 27.64 | 44,084 | +0.54(+1.99%) |
Apr 22, 2005 | 27.60 | 27.77 | 27.03 | 27.11 | 68,953 | -0.51(-1.86%) |
Apr 21, 2005 | 27.22 | 27.87 | 27.04 | 27.62 | 162,129 | +0.68(+2.53%) |
Apr 20, 2005 | 27.64 | 27.77 | 26.65 | 26.94 | 81,225 | -0.89(-3.18%) |
Apr 19, 2005 | 27.36 | 27.82 | 27.12 | 27.82 | 122,081 | +0.68(+2.51%) |
Apr 18, 2005 | 26.24 | 27.30 | 25.63 | 27.14 | 121,435 | +0.77(+2.91%) |
Apr 15, 2005 | 26.16 | 27.19 | 25.54 | 26.37 | 155,508 | +0.30(+1.16%) |
Apr 14, 2005 | 26.33 | 26.51 | 25.93 | 26.07 | 89,784 | -0.41(-1.54%) |
Apr 13, 2005 | 27.25 | 27.35 | 26.38 | 26.48 | 69,114 | -1.09(-3.95%) |
Apr 12, 2005 | 26.63 | 27.69 | 26.34 | 27.57 | 72,828 | +0.87(+3.25%) |
Apr 11, 2005 | 27.56 | 27.56 | 26.65 | 26.70 | 51,513 | -0.60(-2.20%) |
Apr 08, 2005 | 27.71 | 28.03 | 27.29 | 27.30 | 110,131 | -0.53(-1.91%) |
Apr 07, 2005 | 27.72 | 27.86 | 27.46 | 27.84 | 57,326 | +0.00(+0.00%) |
Apr 06, 2005 | 27.84 | 28.06 | 27.59 | 27.84 | 40,693 | +0.04(+0.13%) |
Apr 05, 2005 | 27.56 | 27.80 | 27.19 | 27.80 | 42,147 | +0.33(+1.22%) |
Apr 04, 2005 | 27.44 | 27.68 | 27.14 | 27.46 | 37,625 | -0.15(-0.54%) |
Apr 01, 2005 | 27.77 | 27.93 | 27.47 | 27.61 | 237,864 | +0.18(+0.65%) |
Mar 31, 2005 | 27.77 | 27.77 | 27.32 | 27.43 | 69,437 | -0.24(-0.87%) |
Mar 30, 2005 | 27.37 | 27.93 | 27.11 | 27.67 | 86,393 | +0.49(+1.80%) |
Mar 29, 2005 | 27.39 | 27.50 | 27.03 | 27.19 | 73,636 | -0.19(-0.68%) |
Mar 28, 2005 | 27.56 | 27.61 | 27.26 | 27.37 | 129,509 | -0.17(-0.63%) |
Mar 24, 2005 | 27.93 | 27.93 | 27.52 | 27.54 | 30,035 | -0.08(-0.29%) |
Mar 23, 2005 | 28.05 | 28.61 | 27.61 | 27.63 | 86,716 | -0.69(-2.43%) |
Mar 22, 2005 | 28.18 | 28.41 | 28.10 | 28.31 | 266,124 | +0.19(+0.68%) |
Mar 21, 2005 | 28.11 | 28.47 | 27.84 | 28.12 | 48,606 | -0.15(-0.55%) |
Mar 18, 2005 | 28.02 | 28.42 | 27.65 | 28.28 | 235,280 | +0.41(+1.47%) |
Mar 17, 2005 | 27.56 | 28.00 | 27.52 | 27.87 | 86,554 | +0.20(+0.72%) |
Mar 16, 2005 | 27.51 | 27.75 | 27.50 | 27.67 | 77,027 | +0.09(+0.31%) |
Mar 15, 2005 | 27.53 | 27.68 | 27.46 | 27.58 | 86,070 | +0.22(+0.81%) |
Mar 14, 2005 | 26.78 | 27.48 | 26.78 | 27.36 | 54,904 | +0.29(+1.08%) |
Mar 11, 2005 | 26.82 | 27.07 | 26.78 | 27.07 | 34,557 | +0.13(+0.48%) |
Mar 10, 2005 | 26.54 | 27.08 | 26.52 | 26.94 | 147,434 | +0.34(+1.28%) |
Mar 09, 2005 | 26.88 | 26.96 | 26.57 | 26.60 | 158,091 | -0.31(-1.15%) |
Mar 08, 2005 | 27.10 | 27.23 | 26.91 | 26.91 | 110,454 | -0.25(-0.91%) |
Mar 07, 2005 | 27.14 | 27.84 | 27.14 | 27.15 | 74,605 | -0.25(-0.93%) |
Mar 04, 2005 | 27.48 | 27.58 | 26.82 | 27.41 | 16,955 | +0.30(+1.10%) |
Mar 03, 2005 | 27.03 | 27.43 | 26.91 | 27.11 | 86,877 | -0.01(-0.02%) |
Mar 02, 2005 | 26.79 | 27.58 | 26.79 | 27.12 | 55,550 | -0.01(-0.02%) |