Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.31 | 26.58 | 26.04 | 26.13 | 187,711 | -0.29(-1.09%) |
May 27, 2005 | 26.52 | 26.52 | 26.04 | 26.41 | 24,946 | +0.08(+0.30%) |
May 26, 2005 | 26.33 | 26.53 | 26.07 | 26.33 | 94,201 | +0.26(+1.00%) |
May 25, 2005 | 26.40 | 26.40 | 26.03 | 26.07 | 113,282 | -0.62(-2.31%) |
May 24, 2005 | 26.26 | 26.78 | 26.02 | 26.69 | 79,097 | +0.18(+0.69%) |
May 23, 2005 | 26.54 | 26.63 | 26.27 | 26.51 | 90,322 | +0.16(+0.59%) |
May 20, 2005 | 26.28 | 26.39 | 25.74 | 26.35 | 100,848 | +0.07(+0.26%) |
May 19, 2005 | 26.32 | 26.34 | 25.76 | 26.28 | 161,619 | -0.03(-0.10%) |
May 18, 2005 | 25.94 | 26.46 | 25.80 | 26.31 | 69,195 | +0.59(+2.30%) |
May 17, 2005 | 25.27 | 25.84 | 25.22 | 25.72 | 101,069 | +0.31(+1.23%) |
May 16, 2005 | 25.55 | 25.85 | 25.25 | 25.41 | 204,339 | -0.23(-0.88%) |
May 13, 2005 | 25.81 | 25.91 | 25.46 | 25.63 | 122,113 | -0.34(-1.30%) |
May 12, 2005 | 25.12 | 26.55 | 25.10 | 25.97 | 197,488 | +0.87(+3.46%) |
May 11, 2005 | 25.48 | 25.88 | 25.01 | 25.10 | 162,562 | -0.51(-2.00%) |
May 10, 2005 | 26.67 | 26.83 | 25.52 | 25.61 | 501,847 | -1.44(-5.33%) |
May 09, 2005 | 23.87 | 27.06 | 22.89 | 27.06 | 553,677 | +3.42(+14.48%) |
May 06, 2005 | 24.29 | 24.36 | 23.54 | 23.63 | 149,386 | -0.59(-2.44%) |
May 05, 2005 | 23.97 | 24.22 | 23.75 | 24.22 | 94,619 | +0.17(+0.72%) |
May 04, 2005 | 23.55 | 24.11 | 23.33 | 24.05 | 166,588 | +0.41(+1.73%) |
May 03, 2005 | 23.48 | 23.97 | 23.48 | 23.64 | 101,002 | +0.01(+0.04%) |
May 02, 2005 | 23.63 | 23.81 | 23.15 | 23.63 | 120,946 | +0.23(+1.00%) |
Apr 29, 2005 | 23.75 | 23.80 | 22.91 | 23.40 | 114,758 | -0.37(-1.57%) |
Apr 28, 2005 | 24.31 | 24.51 | 23.77 | 23.77 | 125,791 | -0.64(-2.63%) |
Apr 27, 2005 | 23.97 | 24.60 | 23.81 | 24.41 | 73,405 | +0.17(+0.72%) |
Apr 26, 2005 | 24.61 | 24.72 | 23.90 | 24.24 | 235,740 | -0.32(-1.31%) |
Apr 25, 2005 | 24.47 | 24.67 | 24.35 | 24.56 | 62,904 | +0.30(+1.22%) |
Apr 22, 2005 | 24.58 | 24.74 | 24.23 | 24.27 | 245,265 | -0.43(-1.76%) |
Apr 21, 2005 | 24.02 | 24.72 | 24.02 | 24.70 | 126,100 | +0.72(+3.01%) |
Apr 20, 2005 | 24.15 | 24.21 | 23.93 | 23.98 | 188,470 | -0.26(-1.08%) |
Apr 19, 2005 | 23.67 | 24.24 | 23.66 | 24.24 | 210,769 | +0.58(+2.46%) |
Apr 18, 2005 | 23.10 | 23.66 | 23.10 | 23.66 | 199,437 | +0.47(+2.02%) |
Apr 15, 2005 | 23.33 | 23.72 | 23.14 | 23.19 | 156,207 | -0.18(-0.78%) |
Apr 14, 2005 | 23.38 | 24.10 | 23.23 | 23.37 | 140,626 | +0.16(+0.67%) |
Apr 13, 2005 | 23.83 | 23.83 | 23.05 | 23.22 | 87,976 | -0.38(-1.62%) |
Apr 12, 2005 | 23.80 | 23.82 | 23.37 | 23.60 | 148,172 | -0.25(-1.06%) |
Apr 11, 2005 | 24.25 | 24.33 | 23.84 | 23.85 | 73,096 | -0.51(-2.10%) |
Apr 08, 2005 | 24.46 | 24.82 | 24.35 | 24.36 | 95,685 | -0.30(-1.23%) |
Apr 07, 2005 | 24.45 | 24.93 | 24.30 | 24.67 | 53,870 | +0.21(+0.85%) |
Apr 06, 2005 | 24.79 | 25.21 | 24.46 | 24.46 | 128,107 | -0.10(-0.42%) |
Apr 05, 2005 | 24.10 | 24.80 | 24.10 | 24.56 | 154,419 | +0.35(+1.43%) |
Apr 04, 2005 | 24.75 | 24.75 | 23.89 | 24.22 | 130,663 | -0.30(-1.24%) |
Apr 01, 2005 | 25.01 | 25.36 | 24.28 | 24.52 | 102,121 | -0.36(-1.47%) |
Mar 31, 2005 | 25.47 | 25.53 | 24.63 | 24.88 | 137,213 | -0.51(-2.02%) |
Mar 30, 2005 | 25.11 | 25.72 | 24.94 | 25.40 | 243,284 | +0.24(+0.97%) |
Mar 29, 2005 | 24.90 | 25.34 | 24.90 | 25.15 | 322,557 | +0.22(+0.87%) |
Mar 28, 2005 | 25.33 | 25.34 | 24.81 | 24.94 | 192,558 | -0.12(-0.49%) |
Mar 24, 2005 | 25.65 | 25.65 | 25.05 | 25.06 | 213,387 | -0.35(-1.37%) |
Mar 23, 2005 | 25.90 | 26.11 | 25.36 | 25.41 | 198,043 | -0.65(-2.50%) |
Mar 22, 2005 | 26.27 | 26.68 | 25.97 | 26.06 | 288,512 | -0.44(-1.67%) |
Mar 21, 2005 | 26.74 | 26.74 | 26.34 | 26.50 | 78,333 | -0.18(-0.68%) |
Mar 18, 2005 | 27.15 | 27.15 | 26.27 | 26.68 | 232,491 | -0.41(-1.51%) |
Mar 17, 2005 | 27.40 | 27.55 | 27.08 | 27.09 | 145,909 | -0.42(-1.52%) |
Mar 16, 2005 | 27.29 | 27.81 | 27.22 | 27.51 | 267,695 | -0.02(-0.06%) |
Mar 15, 2005 | 27.92 | 27.97 | 27.31 | 27.52 | 315,320 | -0.31(-1.12%) |
Mar 14, 2005 | 27.24 | 27.92 | 26.93 | 27.84 | 259,817 | +0.54(+1.97%) |
Mar 11, 2005 | 27.09 | 27.64 | 27.02 | 27.30 | 166,455 | +0.24(+0.90%) |
Mar 10, 2005 | 27.49 | 27.59 | 26.97 | 27.06 | 118,210 | -0.14(-0.51%) |
Mar 09, 2005 | 26.93 | 27.52 | 26.86 | 27.19 | 113,990 | +0.14(+0.51%) |
Mar 08, 2005 | 27.32 | 27.40 | 27.04 | 27.06 | 250,965 | -0.40(-1.46%) |
Mar 07, 2005 | 27.53 | 27.84 | 27.43 | 27.45 | 118,264 | -0.23(-0.82%) |
Mar 04, 2005 | 28.14 | 28.14 | 27.50 | 27.68 | 128,342 | -0.21(-0.75%) |
Mar 03, 2005 | 27.57 | 28.08 | 27.45 | 27.89 | 196,761 | +0.47(+1.71%) |
Mar 02, 2005 | 27.85 | 28.00 | 27.29 | 27.42 | 202,072 | -0.52(-1.86%) |