Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.99 | 28.20 | 27.14 | 28.07 | 180,469 | -0.01(-0.03%) |
May 27, 2005 | 27.99 | 28.29 | 27.99 | 28.07 | 93,089 | -0.07(-0.26%) |
May 26, 2005 | 28.07 | 28.23 | 27.87 | 28.15 | 116,812 | +0.18(+0.64%) |
May 25, 2005 | 28.32 | 28.36 | 27.79 | 27.97 | 118,502 | -0.45(-1.57%) |
May 24, 2005 | 28.20 | 28.46 | 28.14 | 28.41 | 76,140 | -0.05(-0.17%) |
May 23, 2005 | 28.32 | 28.59 | 28.25 | 28.46 | 130,149 | -0.03(-0.11%) |
May 20, 2005 | 28.72 | 28.72 | 28.27 | 28.49 | 129,037 | -0.08(-0.28%) |
May 19, 2005 | 28.49 | 28.73 | 28.33 | 28.57 | 196,901 | +0.09(+0.31%) |
May 18, 2005 | 27.98 | 28.52 | 27.52 | 28.49 | 520,004 | +1.16(+4.26%) |
May 17, 2005 | 26.94 | 27.39 | 26.71 | 27.32 | 83,477 | +0.15(+0.54%) |
May 16, 2005 | 26.22 | 27.19 | 26.20 | 27.18 | 154,948 | +0.90(+3.42%) |
May 13, 2005 | 26.58 | 26.59 | 25.94 | 26.28 | 86,313 | -0.17(-0.64%) |
May 12, 2005 | 26.89 | 27.03 | 26.33 | 26.45 | 92,922 | -0.56(-2.07%) |
May 11, 2005 | 26.58 | 27.03 | 26.46 | 27.01 | 87,581 | +0.36(+1.37%) |
May 10, 2005 | 26.86 | 26.86 | 26.27 | 26.64 | 117,355 | -0.35(-1.29%) |
May 09, 2005 | 26.41 | 26.99 | 26.41 | 26.99 | 87,208 | +0.55(+2.10%) |
May 06, 2005 | 26.60 | 26.88 | 26.39 | 26.44 | 127,576 | -0.31(-1.16%) |
May 05, 2005 | 26.91 | 26.99 | 26.39 | 26.75 | 126,710 | -0.25(-0.93%) |
May 04, 2005 | 26.74 | 27.09 | 26.45 | 27.00 | 198,170 | +0.42(+1.58%) |
May 03, 2005 | 26.60 | 27.07 | 26.48 | 26.58 | 94,547 | -0.19(-0.69%) |
May 02, 2005 | 26.52 | 26.76 | 26.25 | 26.76 | 87,769 | +0.34(+1.29%) |
Apr 29, 2005 | 26.08 | 26.50 | 25.70 | 26.42 | 114,773 | +0.37(+1.43%) |
Apr 28, 2005 | 26.41 | 26.47 | 26.01 | 26.05 | 149,837 | -0.48(-1.80%) |
Apr 27, 2005 | 26.38 | 26.85 | 26.17 | 26.53 | 171,234 | +0.04(+0.15%) |
Apr 26, 2005 | 27.06 | 27.31 | 26.41 | 26.49 | 345,176 | -0.78(-2.85%) |
Apr 25, 2005 | 26.15 | 27.26 | 26.03 | 27.26 | 441,477 | +1.48(+5.74%) |
Apr 22, 2005 | 26.19 | 26.40 | 25.57 | 25.78 | 151,208 | -0.35(-1.33%) |
Apr 21, 2005 | 25.65 | 26.14 | 25.61 | 26.13 | 248,735 | +0.52(+2.02%) |
Apr 20, 2005 | 25.87 | 25.87 | 25.44 | 25.61 | 288,196 | -0.08(-0.31%) |
Apr 19, 2005 | 25.85 | 26.01 | 25.57 | 25.69 | 169,717 | -0.02(-0.09%) |
Apr 18, 2005 | 25.32 | 25.93 | 25.32 | 25.72 | 156,133 | +0.40(+1.57%) |
Apr 15, 2005 | 25.57 | 25.60 | 25.28 | 25.32 | 175,671 | -0.09(-0.35%) |
Apr 14, 2005 | 25.85 | 25.85 | 25.39 | 25.41 | 179,743 | -0.27(-1.04%) |
Apr 13, 2005 | 26.03 | 26.18 | 25.60 | 25.68 | 91,864 | -0.47(-1.79%) |
Apr 12, 2005 | 25.48 | 26.18 | 25.38 | 26.15 | 133,406 | +0.57(+2.25%) |
Apr 11, 2005 | 25.73 | 25.78 | 25.52 | 25.57 | 91,727 | -0.17(-0.66%) |
Apr 08, 2005 | 26.37 | 26.46 | 25.72 | 25.74 | 102,326 | -0.57(-2.15%) |
Apr 07, 2005 | 26.14 | 26.41 | 26.02 | 26.31 | 98,369 | +0.12(+0.46%) |
Apr 06, 2005 | 26.29 | 26.62 | 26.17 | 26.19 | 173,920 | +0.11(+0.40%) |
Apr 05, 2005 | 26.23 | 26.26 | 25.95 | 26.08 | 134,020 | +0.02(+0.06%) |
Apr 04, 2005 | 25.91 | 26.21 | 25.68 | 26.07 | 51,460 | +0.06(+0.25%) |
Apr 01, 2005 | 26.29 | 26.46 | 25.74 | 26.00 | 133,647 | -0.28(-1.05%) |
Mar 31, 2005 | 26.54 | 26.54 | 25.89 | 26.28 | 193,810 | -0.22(-0.82%) |
Mar 30, 2005 | 26.13 | 26.58 | 26.08 | 26.50 | 91,504 | +0.48(+1.83%) |
Mar 29, 2005 | 26.05 | 26.25 | 25.82 | 26.02 | 250,641 | -0.20(-0.77%) |
Mar 28, 2005 | 25.91 | 26.38 | 25.91 | 26.22 | 107,878 | +0.32(+1.22%) |
Mar 24, 2005 | 26.33 | 26.33 | 25.91 | 25.91 | 77,812 | -0.24(-0.93%) |
Mar 23, 2005 | 26.29 | 26.43 | 26.12 | 26.15 | 98,055 | -0.20(-0.77%) |
Mar 22, 2005 | 26.73 | 26.82 | 26.33 | 26.35 | 184,805 | -0.47(-1.75%) |
Mar 21, 2005 | 26.70 | 26.94 | 26.49 | 26.82 | 176,496 | +0.02(+0.09%) |
Mar 18, 2005 | 27.51 | 27.51 | 26.58 | 26.80 | 520,170 | -0.54(-1.98%) |
Mar 17, 2005 | 27.42 | 27.52 | 27.18 | 27.34 | 112,767 | -0.03(-0.12%) |
Mar 16, 2005 | 27.41 | 27.71 | 27.36 | 27.37 | 71,134 | -0.22(-0.79%) |
Mar 15, 2005 | 27.81 | 27.95 | 27.42 | 27.59 | 152,056 | -0.17(-0.61%) |
Mar 14, 2005 | 27.23 | 27.77 | 27.18 | 27.76 | 114,346 | +0.41(+1.51%) |
Mar 11, 2005 | 27.64 | 27.71 | 27.13 | 27.35 | 105,251 | -0.23(-0.85%) |
Mar 10, 2005 | 27.41 | 27.64 | 27.10 | 27.58 | 211,370 | +0.35(+1.29%) |
Mar 09, 2005 | 27.83 | 27.83 | 27.13 | 27.23 | 100,960 | -0.20(-0.72%) |
Mar 08, 2005 | 27.60 | 27.81 | 27.30 | 27.43 | 144,868 | -0.36(-1.28%) |
Mar 07, 2005 | 27.85 | 28.24 | 27.62 | 27.78 | 139,491 | -0.26(-0.92%) |
Mar 04, 2005 | 27.68 | 28.11 | 27.64 | 28.04 | 101,829 | +0.44(+1.58%) |
Mar 03, 2005 | 27.47 | 27.69 | 27.29 | 27.60 | 70,438 | +0.15(+0.56%) |
Mar 02, 2005 | 27.50 | 27.91 | 27.23 | 27.45 | 88,746 | -0.15(-0.56%) |