Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.55 | 26.65 | 26.21 | 26.40 | 2,500 | -0.55(-2.04%) |
May 27, 2005 | 26.95 | 27.08 | 26.84 | 26.95 | 2,500 | -0.10(-0.37%) |
May 26, 2005 | 27.13 | 27.13 | 27.03 | 27.05 | 600 | -0.25(-0.92%) |
May 25, 2005 | 27.46 | 27.47 | 27.05 | 27.30 | 4,800 | -0.50(-1.80%) |
May 24, 2005 | 27.79 | 27.80 | 27.56 | 27.80 | 2,900 | -0.12(-0.43%) |
May 23, 2005 | 27.65 | 28.15 | 27.65 | 27.92 | 3,400 | +0.77(+2.84%) |
May 20, 2005 | 27.05 | 27.19 | 27.05 | 27.15 | 62,600 | +0.16(+0.59%) |
May 19, 2005 | 27.03 | 27.05 | 26.99 | 26.99 | 2,600 | -0.11(-0.41%) |
May 18, 2005 | 26.85 | 27.10 | 26.85 | 27.10 | 1,600 | -0.16(-0.59%) |
May 17, 2005 | 27.29 | 27.29 | 26.83 | 27.26 | 2,600 | -0.26(-0.94%) |
May 16, 2005 | 27.75 | 27.75 | 27.41 | 27.52 | 3,400 | -0.29(-1.04%) |
May 13, 2005 | 27.58 | 27.81 | 27.58 | 27.81 | 4,800 | +0.60(+2.21%) |
May 12, 2005 | 27.84 | 28.05 | 27.00 | 27.21 | 6,100 | -0.33(-1.20%) |
May 11, 2005 | 27.86 | 27.86 | 27.54 | 27.54 | 2,100 | -0.56(-1.99%) |
May 10, 2005 | 27.88 | 28.10 | 27.88 | 28.10 | 1,000 | +0.02(+0.07%) |
May 09, 2005 | 28.07 | 28.18 | 27.86 | 28.08 | 3,200 | +0.48(+1.74%) |
May 06, 2005 | 27.90 | 28.02 | 27.54 | 27.60 | 21,500 | -0.55(-1.95%) |
May 05, 2005 | 28.00 | 28.15 | 28.00 | 28.15 | 400 | -0.12(-0.42%) |
May 04, 2005 | 27.91 | 28.27 | 27.91 | 28.27 | 4,800 | +0.23(+0.82%) |
May 03, 2005 | 27.97 | 28.05 | 27.75 | 28.04 | 2,900 | -0.18(-0.64%) |
May 02, 2005 | 28.37 | 28.37 | 28.10 | 28.22 | 1,700 | -0.23(-0.81%) |
Apr 29, 2005 | 28.29 | 28.49 | 27.90 | 28.45 | 5,000 | +0.66(+2.37%) |
Apr 28, 2005 | 27.54 | 27.93 | 27.54 | 27.79 | 1,900 | -0.21(-0.75%) |
Apr 27, 2005 | 27.52 | 28.05 | 27.48 | 28.00 | 77,000 | +0.04(+0.15%) |
Apr 26, 2005 | 28.13 | 28.29 | 27.96 | 27.96 | 2,400 | -0.44(-1.56%) |
Apr 25, 2005 | 28.42 | 28.69 | 28.38 | 28.40 | 2,600 | -0.27(-0.94%) |
Apr 22, 2005 | 29.00 | 29.04 | 28.40 | 28.67 | 55,000 | -0.58(-1.98%) |
Apr 21, 2005 | 28.87 | 29.25 | 28.87 | 29.25 | 1,600 | +0.99(+3.50%) |
Apr 20, 2005 | 28.66 | 28.66 | 28.26 | 28.26 | 1,200 | -0.22(-0.77%) |
Apr 19, 2005 | 28.48 | 28.78 | 28.44 | 28.48 | 5,900 | -0.16(-0.56%) |
Apr 18, 2005 | 28.87 | 28.87 | 28.45 | 28.64 | 4,500 | -1.61(-5.32%) |
Apr 15, 2005 | 30.75 | 30.75 | 29.84 | 30.25 | 58,400 | -0.55(-1.79%) |
Apr 14, 2005 | 30.81 | 31.00 | 30.66 | 30.80 | 8,600 | -0.90(-2.84%) |
Apr 13, 2005 | 31.51 | 31.71 | 31.51 | 31.70 | 5,000 | -0.81(-2.49%) |
Apr 12, 2005 | 31.80 | 32.55 | 31.12 | 32.51 | 10,700 | +0.00(+0.00%) |
Apr 11, 2005 | 32.16 | 32.51 | 32.16 | 32.51 | 3,200 | +0.92(+2.91%) |
Apr 08, 2005 | 31.75 | 31.80 | 31.51 | 31.59 | 27,700 | -0.41(-1.28%) |
Apr 07, 2005 | 31.70 | 32.30 | 31.70 | 32.00 | 4,200 | +0.51(+1.62%) |
Apr 06, 2005 | 31.89 | 31.89 | 31.49 | 31.49 | 1,200 | -0.97(-2.99%) |
Apr 05, 2005 | 31.27 | 32.46 | 31.27 | 32.46 | 7,400 | +1.46(+4.71%) |
Apr 04, 2005 | 31.31 | 31.31 | 31.00 | 31.00 | 300 | -0.51(-1.62%) |
Apr 01, 2005 | 31.42 | 31.51 | 31.14 | 31.51 | 91,800 | +0.11(+0.35%) |
Mar 31, 2005 | 31.74 | 31.74 | 30.61 | 31.40 | 3,500 | -0.30(-0.95%) |
Mar 30, 2005 | 31.75 | 31.75 | 30.61 | 31.70 | 9,500 | -0.44(-1.37%) |
Mar 29, 2005 | 31.80 | 32.34 | 31.25 | 32.14 | 89,400 | +0.60(+1.90%) |
Mar 28, 2005 | 31.49 | 31.54 | 31.29 | 31.54 | 900 | +0.05(+0.16%) |
Mar 24, 2005 | 31.06 | 31.50 | 31.06 | 31.49 | 5,700 | +0.65(+2.11%) |
Mar 23, 2005 | 31.04 | 31.04 | 30.84 | 30.84 | 78,900 | -0.36(-1.15%) |
Mar 22, 2005 | 31.00 | 31.20 | 31.00 | 31.20 | 700 | +0.39(+1.27%) |
Mar 21, 2005 | 30.90 | 30.90 | 30.61 | 30.81 | 500 | +0.10(+0.33%) |
Mar 18, 2005 | 30.94 | 30.94 | 30.71 | 30.71 | 49,300 | -0.60(-1.92%) |
Mar 17, 2005 | 31.13 | 31.31 | 31.13 | 31.31 | 400 | -0.14(-0.45%) |
Mar 16, 2005 | 31.20 | 31.45 | 31.20 | 31.45 | 88,500 | +0.21(+0.67%) |
Mar 15, 2005 | 31.18 | 31.24 | 31.02 | 31.24 | 2,400 | +0.24(+0.77%) |
Mar 14, 2005 | 31.07 | 31.24 | 30.99 | 31.00 | 4,900 | -0.45(-1.43%) |
Mar 11, 2005 | 31.20 | 31.45 | 31.20 | 31.45 | 53,700 | +0.15(+0.48%) |
Mar 10, 2005 | 31.16 | 31.37 | 31.16 | 31.30 | 400 | -0.06(-0.19%) |
Mar 09, 2005 | 31.36 | 31.76 | 31.21 | 31.36 | 88,200 | -0.39(-1.23%) |
Mar 08, 2005 | 31.17 | 32.00 | 31.17 | 31.75 | 3,300 | +0.43(+1.37%) |
Mar 07, 2005 | 31.32 | 31.32 | 31.32 | 31.32 | 200 | +0.17(+0.55%) |
Mar 04, 2005 | 31.46 | 31.46 | 31.15 | 31.15 | 67,500 | +0.04(+0.13%) |
Mar 03, 2005 | 31.01 | 31.51 | 30.80 | 31.11 | 12,500 | -0.18(-0.58%) |
Mar 02, 2005 | 31.45 | 31.45 | 31.18 | 31.29 | 98,800 | -0.41(-1.29%) |