Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.09 | 28.75 | 28.09 | 28.67 | 240,514 | +0.47(+1.66%) |
May 27, 2005 | 28.14 | 28.22 | 27.99 | 28.20 | 160,615 | +0.21(+0.73%) |
May 26, 2005 | 28.01 | 28.34 | 27.97 | 28.00 | 188,839 | +0.01(+0.05%) |
May 25, 2005 | 28.41 | 28.41 | 27.97 | 27.98 | 323,139 | -0.46(-1.62%) |
May 24, 2005 | 28.68 | 28.68 | 28.31 | 28.44 | 228,788 | -0.40(-1.40%) |
May 23, 2005 | 28.71 | 28.91 | 28.62 | 28.85 | 207,518 | +0.03(+0.10%) |
May 20, 2005 | 28.68 | 28.82 | 28.38 | 28.82 | 138,800 | +0.12(+0.43%) |
May 19, 2005 | 28.34 | 28.74 | 28.30 | 28.69 | 177,658 | +0.32(+1.14%) |
May 18, 2005 | 28.05 | 28.37 | 27.98 | 28.37 | 441,079 | +0.34(+1.20%) |
May 17, 2005 | 27.88 | 28.05 | 27.75 | 28.03 | 265,329 | -0.03(-0.10%) |
May 16, 2005 | 27.46 | 28.06 | 27.46 | 28.06 | 247,740 | +0.67(+2.46%) |
May 13, 2005 | 27.61 | 27.70 | 27.29 | 27.39 | 261,511 | -0.04(-0.16%) |
May 12, 2005 | 27.93 | 28.00 | 27.36 | 27.43 | 333,365 | -0.85(-3.01%) |
May 11, 2005 | 28.53 | 28.54 | 28.01 | 28.28 | 340,864 | -0.10(-0.36%) |
May 10, 2005 | 28.46 | 28.46 | 28.11 | 28.38 | 290,144 | -0.24(-0.85%) |
May 09, 2005 | 27.91 | 28.63 | 27.91 | 28.63 | 211,472 | +0.78(+2.79%) |
May 06, 2005 | 28.52 | 28.52 | 27.84 | 27.85 | 295,189 | -0.60(-2.11%) |
May 05, 2005 | 28.42 | 28.52 | 28.24 | 28.45 | 201,246 | +0.15(+0.54%) |
May 04, 2005 | 28.11 | 28.31 | 27.94 | 28.30 | 262,465 | +0.23(+0.81%) |
May 03, 2005 | 28.35 | 28.35 | 27.91 | 28.07 | 238,878 | -0.23(-0.83%) |
May 02, 2005 | 28.38 | 28.40 | 27.86 | 28.30 | 219,516 | -0.01(-0.05%) |
Apr 29, 2005 | 28.05 | 28.32 | 27.83 | 28.32 | 277,600 | +0.31(+1.10%) |
Apr 28, 2005 | 28.09 | 28.19 | 27.89 | 28.01 | 231,242 | -0.14(-0.50%) |
Apr 27, 2005 | 28.02 | 28.22 | 27.80 | 28.15 | 332,684 | +0.10(+0.34%) |
Apr 26, 2005 | 28.22 | 28.22 | 27.86 | 28.05 | 283,735 | -0.04(-0.13%) |
Apr 25, 2005 | 27.73 | 28.14 | 27.69 | 28.09 | 209,836 | +0.26(+0.92%) |
Apr 22, 2005 | 27.87 | 27.90 | 27.53 | 27.83 | 249,513 | -0.01(-0.05%) |
Apr 21, 2005 | 27.86 | 27.89 | 27.50 | 27.85 | 248,149 | +0.18(+0.64%) |
Apr 20, 2005 | 27.99 | 27.99 | 27.53 | 27.67 | 338,956 | -0.32(-1.13%) |
Apr 19, 2005 | 27.76 | 27.99 | 27.64 | 27.99 | 275,418 | +0.23(+0.82%) |
Apr 18, 2005 | 27.32 | 27.77 | 27.27 | 27.76 | 317,549 | +0.45(+1.64%) |
Apr 15, 2005 | 27.09 | 27.36 | 26.88 | 27.31 | 494,526 | +0.23(+0.87%) |
Apr 14, 2005 | 27.35 | 27.47 | 27.00 | 27.08 | 194,838 | -0.26(-0.97%) |
Apr 13, 2005 | 27.65 | 27.74 | 27.26 | 27.34 | 211,199 | -0.23(-0.82%) |
Apr 12, 2005 | 27.00 | 27.58 | 26.84 | 27.57 | 244,604 | +0.56(+2.09%) |
Apr 11, 2005 | 27.21 | 27.21 | 26.93 | 27.00 | 142,890 | -0.17(-0.62%) |
Apr 08, 2005 | 27.33 | 27.33 | 27.00 | 27.17 | 377,678 | -0.16(-0.59%) |
Apr 07, 2005 | 26.88 | 27.33 | 26.66 | 27.33 | 266,147 | +0.48(+1.78%) |
Apr 06, 2005 | 26.77 | 27.04 | 26.70 | 26.86 | 178,613 | +0.21(+0.80%) |
Apr 05, 2005 | 26.60 | 26.84 | 26.54 | 26.65 | 192,384 | -0.03(-0.11%) |
Apr 04, 2005 | 26.59 | 26.73 | 26.28 | 26.67 | 220,335 | -0.06(-0.22%) |
Apr 01, 2005 | 26.85 | 27.11 | 26.48 | 26.73 | 243,104 | +0.01(+0.03%) |
Mar 31, 2005 | 26.87 | 26.95 | 26.62 | 26.73 | 272,555 | -0.01(-0.05%) |
Mar 30, 2005 | 26.33 | 26.79 | 26.33 | 26.74 | 246,922 | +0.45(+1.73%) |
Mar 29, 2005 | 26.35 | 26.64 | 26.13 | 26.29 | 235,605 | -0.07(-0.25%) |
Mar 28, 2005 | 26.48 | 26.74 | 26.22 | 26.35 | 310,323 | -0.20(-0.75%) |
Mar 24, 2005 | 26.15 | 26.59 | 26.01 | 26.55 | 406,583 | +0.44(+1.69%) |
Mar 23, 2005 | 26.19 | 26.43 | 25.85 | 26.11 | 415,309 | -0.17(-0.64%) |
Mar 22, 2005 | 26.46 | 26.78 | 26.26 | 26.28 | 331,866 | -0.27(-1.02%) |
Mar 21, 2005 | 26.65 | 26.66 | 26.34 | 26.55 | 345,909 | -0.13(-0.49%) |
Mar 18, 2005 | 27.06 | 27.06 | 26.51 | 26.68 | 430,444 | -0.23(-0.85%) |
Mar 17, 2005 | 26.73 | 26.99 | 26.70 | 26.91 | 177,658 | +0.26(+0.99%) |
Mar 16, 2005 | 26.80 | 26.98 | 26.59 | 26.65 | 195,656 | -0.15(-0.55%) |
Mar 15, 2005 | 27.12 | 27.47 | 26.76 | 26.79 | 243,786 | -0.21(-0.76%) |
Mar 14, 2005 | 26.59 | 27.05 | 26.58 | 27.00 | 262,875 | +0.45(+1.71%) |
Mar 11, 2005 | 26.89 | 26.89 | 26.51 | 26.54 | 212,699 | -0.35(-1.31%) |
Mar 10, 2005 | 26.76 | 26.89 | 26.51 | 26.89 | 248,422 | +0.32(+1.19%) |
Mar 09, 2005 | 27.20 | 27.20 | 26.51 | 26.58 | 332,547 | -0.69(-2.53%) |
Mar 08, 2005 | 27.36 | 27.42 | 27.10 | 27.27 | 210,381 | -0.18(-0.64%) |
Mar 07, 2005 | 27.54 | 27.85 | 27.25 | 27.44 | 286,190 | -0.02(-0.08%) |
Mar 04, 2005 | 27.14 | 27.50 | 27.06 | 27.47 | 288,371 | +0.70(+2.60%) |
Mar 03, 2005 | 27.17 | 27.17 | 26.67 | 26.77 | 246,786 | -0.22(-0.82%) |
Mar 02, 2005 | 27.29 | 27.29 | 26.78 | 26.99 | 258,648 | -0.23(-0.86%) |