Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.04 | 26.12 | 25.94 | 26.06 | 33,255 | -0.06(-0.21%) |
May 27, 2005 | 26.09 | 26.25 | 26.09 | 26.12 | 5,290 | +0.00(+0.01%) |
May 26, 2005 | 26.19 | 26.25 | 26.06 | 26.12 | 2,267 | +0.11(+0.43%) |
May 25, 2005 | 25.96 | 26.12 | 25.93 | 26.01 | 12,659 | -0.08(-0.32%) |
May 24, 2005 | 26.12 | 26.22 | 26.06 | 26.09 | 26,831 | -0.42(-1.60%) |
May 23, 2005 | 26.46 | 26.51 | 26.46 | 26.51 | 1,889 | +0.19(+0.70%) |
May 20, 2005 | 26.33 | 26.39 | 26.12 | 26.33 | 10,014 | +0.29(+1.10%) |
May 19, 2005 | 26.16 | 26.23 | 26.00 | 26.04 | 4,156 | -0.02(-0.08%) |
May 18, 2005 | 25.85 | 26.09 | 25.80 | 26.06 | 7,558 | +0.37(+1.42%) |
May 17, 2005 | 25.70 | 25.70 | 25.54 | 25.70 | 12,470 | -0.03(-0.12%) |
May 16, 2005 | 25.72 | 25.78 | 25.64 | 25.73 | 18,139 | -0.13(-0.51%) |
May 13, 2005 | 25.67 | 25.88 | 25.59 | 25.86 | 6,424 | +0.12(+0.45%) |
May 12, 2005 | 25.91 | 25.97 | 25.74 | 25.75 | 4,156 | -0.24(-0.92%) |
May 11, 2005 | 25.87 | 25.99 | 25.75 | 25.99 | 6,235 | +0.00(+0.00%) |
May 10, 2005 | 25.91 | 26.04 | 25.88 | 25.99 | 3,968 | -0.19(-0.71%) |
May 09, 2005 | 26.17 | 26.20 | 25.96 | 26.17 | 6,235 | -0.11(-0.40%) |
May 06, 2005 | 26.27 | 26.28 | 26.12 | 26.28 | 2,456 | +0.08(+0.30%) |
May 05, 2005 | 26.25 | 26.25 | 26.15 | 26.20 | 2,456 | -0.13(-0.50%) |
May 04, 2005 | 26.14 | 26.33 | 26.05 | 26.33 | 12,281 | +0.30(+1.16%) |
May 03, 2005 | 25.86 | 26.04 | 25.86 | 26.03 | 11,715 | +0.23(+0.88%) |
May 02, 2005 | 26.15 | 26.17 | 25.80 | 25.80 | 11,904 | -0.34(-1.32%) |
Apr 29, 2005 | 26.17 | 26.17 | 25.91 | 26.14 | 9,258 | +0.21(+0.82%) |
Apr 28, 2005 | 25.86 | 26.11 | 25.80 | 25.93 | 14,171 | -0.03(-0.10%) |
Apr 27, 2005 | 25.73 | 26.01 | 25.72 | 25.96 | 3,401 | -0.05(-0.20%) |
Apr 26, 2005 | 26.12 | 26.12 | 25.85 | 26.01 | 4,345 | -0.03(-0.10%) |
Apr 25, 2005 | 26.24 | 26.24 | 26.04 | 26.04 | 2,834 | +0.11(+0.41%) |
Apr 22, 2005 | 26.12 | 26.24 | 25.88 | 25.93 | 3,212 | -0.26(-1.01%) |
Apr 21, 2005 | 26.16 | 26.20 | 26.01 | 26.20 | 82,761 | +0.40(+1.54%) |
Apr 20, 2005 | 25.95 | 26.04 | 25.69 | 25.80 | 8,125 | -0.10(-0.39%) |
Apr 19, 2005 | 26.09 | 26.09 | 25.90 | 25.90 | 6,991 | -0.05(-0.20%) |
Apr 18, 2005 | 25.94 | 25.95 | 23.83 | 25.95 | 6,235 | -0.03(-0.12%) |
Apr 15, 2005 | 26.30 | 26.30 | 25.99 | 25.99 | 7,558 | -0.42(-1.60%) |
Apr 14, 2005 | 26.33 | 26.54 | 26.33 | 26.41 | 10,014 | -0.05(-0.20%) |
Apr 13, 2005 | 26.59 | 26.75 | 26.46 | 26.46 | 56,875 | -0.22(-0.81%) |
Apr 12, 2005 | 26.62 | 26.68 | 26.40 | 26.68 | 62,354 | -0.02(-0.08%) |
Apr 11, 2005 | 26.67 | 26.75 | 26.67 | 26.70 | 2,645 | +0.05(+0.20%) |
Apr 08, 2005 | 26.75 | 26.75 | 26.60 | 26.65 | 11,148 | +0.05(+0.18%) |
Apr 07, 2005 | 26.68 | 26.68 | 26.60 | 26.60 | 7,936 | +0.04(+0.16%) |
Apr 06, 2005 | 26.57 | 26.57 | 26.49 | 26.56 | 9,825 | -0.06(-0.24%) |
Apr 05, 2005 | 26.42 | 26.63 | 26.42 | 26.62 | 18,139 | +0.15(+0.56%) |
Apr 04, 2005 | 26.20 | 26.48 | 26.17 | 26.47 | 6,046 | +0.26(+0.99%) |
Apr 01, 2005 | 26.57 | 26.57 | 26.21 | 26.21 | 6,046 | -0.16(-0.62%) |
Mar 31, 2005 | 26.43 | 26.49 | 26.35 | 26.38 | 6,424 | -0.15(-0.56%) |
Mar 30, 2005 | 26.41 | 26.52 | 26.29 | 26.52 | 6,235 | +0.20(+0.74%) |
Mar 29, 2005 | 26.33 | 26.33 | 26.17 | 26.33 | 11,337 | +0.03(+0.10%) |
Mar 28, 2005 | 26.49 | 26.51 | 26.30 | 26.30 | 6,235 | -0.08(-0.30%) |
Mar 24, 2005 | 26.28 | 26.51 | 26.28 | 26.38 | 4,534 | +0.05(+0.20%) |
Mar 23, 2005 | 26.20 | 26.44 | 26.20 | 26.33 | 18,139 | +0.00(+0.00%) |
Mar 22, 2005 | 26.51 | 26.59 | 26.22 | 26.33 | 37,601 | -0.33(-1.25%) |
Mar 21, 2005 | 26.78 | 26.79 | 26.54 | 26.66 | 13,604 | -0.14(-0.53%) |
Mar 18, 2005 | 26.78 | 26.86 | 26.65 | 26.81 | 8,880 | -0.05(-0.20%) |
Mar 17, 2005 | 26.88 | 26.88 | 26.65 | 26.86 | 3,023 | -0.05(-0.18%) |
Mar 16, 2005 | 26.94 | 26.94 | 26.73 | 26.91 | 30,610 | +0.07(+0.28%) |
Mar 15, 2005 | 27.14 | 27.14 | 26.83 | 26.83 | 5,857 | -0.23(-0.86%) |
Mar 14, 2005 | 26.99 | 27.15 | 26.99 | 27.06 | 5,479 | -0.03(-0.12%) |
Mar 11, 2005 | 27.33 | 27.40 | 27.10 | 27.10 | 8,313 | -0.16(-0.58%) |
Mar 10, 2005 | 27.33 | 27.33 | 27.10 | 27.26 | 8,502 | -0.21(-0.77%) |
Mar 09, 2005 | 27.47 | 27.49 | 27.36 | 27.47 | 6,046 | -0.16(-0.57%) |
Mar 08, 2005 | 27.68 | 27.68 | 27.63 | 27.63 | 4,723 | +0.10(+0.35%) |
Mar 07, 2005 | 27.52 | 27.59 | 27.47 | 27.53 | 12,848 | +0.04(+0.15%) |
Mar 04, 2005 | 27.31 | 27.54 | 27.31 | 27.49 | 7,747 | +0.38(+1.41%) |
Mar 03, 2005 | 27.33 | 27.33 | 27.08 | 27.11 | 8,880 | -0.25(-0.93%) |
Mar 02, 2005 | 27.25 | 27.40 | 27.14 | 27.36 | 10,959 | -0.03(-0.10%) |