Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.29 | 27.48 | 27.23 | 27.35 | 274,395 | +0.13(+0.48%) |
May 27, 2005 | 27.11 | 27.22 | 27.04 | 27.22 | 205,716 | +0.14(+0.53%) |
May 26, 2005 | 27.23 | 27.42 | 26.95 | 27.07 | 327,920 | -0.15(-0.55%) |
May 25, 2005 | 27.50 | 27.50 | 27.11 | 27.22 | 452,543 | -0.27(-0.99%) |
May 24, 2005 | 27.81 | 27.82 | 27.37 | 27.50 | 658,743 | -0.32(-1.16%) |
May 23, 2005 | 27.51 | 27.82 | 27.50 | 27.82 | 375,803 | +0.22(+0.79%) |
May 20, 2005 | 27.47 | 27.64 | 27.39 | 27.60 | 301,158 | -0.02(-0.07%) |
May 19, 2005 | 27.70 | 27.76 | 27.60 | 27.62 | 551,210 | +0.07(+0.27%) |
May 18, 2005 | 27.26 | 27.62 | 27.26 | 27.55 | 729,035 | +0.44(+1.62%) |
May 17, 2005 | 26.76 | 27.23 | 26.61 | 27.11 | 740,643 | +0.30(+1.11%) |
May 16, 2005 | 26.45 | 26.81 | 26.45 | 26.81 | 216,034 | +0.26(+0.98%) |
May 13, 2005 | 26.70 | 26.84 | 26.42 | 26.55 | 700,660 | -0.05(-0.19%) |
May 12, 2005 | 26.92 | 27.09 | 26.33 | 26.60 | 991,984 | -0.29(-1.08%) |
May 11, 2005 | 26.98 | 27.14 | 26.78 | 26.89 | 416,108 | -0.09(-0.32%) |
May 10, 2005 | 27.33 | 27.33 | 26.73 | 26.98 | 944,102 | -0.51(-1.85%) |
May 09, 2005 | 27.20 | 27.48 | 27.01 | 27.48 | 548,630 | +0.17(+0.61%) |
May 06, 2005 | 27.50 | 27.50 | 27.01 | 27.32 | 366,129 | -0.13(-0.47%) |
May 05, 2005 | 27.32 | 27.48 | 27.16 | 27.45 | 435,776 | +0.06(+0.23%) |
May 04, 2005 | 26.98 | 27.43 | 26.80 | 27.39 | 791,427 | +0.42(+1.54%) |
May 03, 2005 | 27.17 | 27.39 | 26.86 | 26.97 | 356,940 | -0.27(-0.98%) |
May 02, 2005 | 27.29 | 27.37 | 26.90 | 27.24 | 317,441 | -0.05(-0.18%) |
Apr 29, 2005 | 26.91 | 27.29 | 26.66 | 27.29 | 864,621 | +0.40(+1.48%) |
Apr 28, 2005 | 27.03 | 27.09 | 26.78 | 26.89 | 356,940 | -0.14(-0.53%) |
Apr 27, 2005 | 26.89 | 27.11 | 26.68 | 27.03 | 346,299 | +0.25(+0.93%) |
Apr 26, 2005 | 26.89 | 27.04 | 26.73 | 26.78 | 477,049 | -0.16(-0.58%) |
Apr 25, 2005 | 26.38 | 26.94 | 26.38 | 26.94 | 359,519 | +0.43(+1.64%) |
Apr 22, 2005 | 26.42 | 26.55 | 26.35 | 26.50 | 334,853 | +0.06(+0.23%) |
Apr 21, 2005 | 26.42 | 26.48 | 26.24 | 26.44 | 374,513 | +0.09(+0.33%) |
Apr 20, 2005 | 26.50 | 26.51 | 26.33 | 26.36 | 651,811 | -0.14(-0.54%) |
Apr 19, 2005 | 26.52 | 26.54 | 26.37 | 26.50 | 528,155 | +0.14(+0.52%) |
Apr 18, 2005 | 26.42 | 26.45 | 26.17 | 26.36 | 461,088 | +0.01(+0.05%) |
Apr 15, 2005 | 26.41 | 26.49 | 26.18 | 26.35 | 425,136 | -0.02(-0.09%) |
Apr 14, 2005 | 26.67 | 26.67 | 26.30 | 26.37 | 393,053 | -0.21(-0.79%) |
Apr 13, 2005 | 26.58 | 26.72 | 26.45 | 26.58 | 283,907 | +0.01(+0.05%) |
Apr 12, 2005 | 26.13 | 26.61 | 26.05 | 26.57 | 427,232 | +0.39(+1.49%) |
Apr 11, 2005 | 26.21 | 26.21 | 26.09 | 26.18 | 301,803 | +0.01(+0.02%) |
Apr 08, 2005 | 26.45 | 26.45 | 26.11 | 26.18 | 307,768 | -0.16(-0.59%) |
Apr 07, 2005 | 25.91 | 26.37 | 25.91 | 26.33 | 953,936 | +0.42(+1.63%) |
Apr 06, 2005 | 25.83 | 26.14 | 25.79 | 25.91 | 723,715 | +0.17(+0.65%) |
Apr 05, 2005 | 25.68 | 26.01 | 25.59 | 25.74 | 1,789,699 | +0.06(+0.22%) |
Apr 04, 2005 | 25.90 | 25.90 | 25.43 | 25.69 | 1,082,428 | -0.09(-0.34%) |
Apr 01, 2005 | 26.25 | 26.40 | 25.47 | 25.77 | 1,013,104 | -0.50(-1.89%) |
Mar 31, 2005 | 26.54 | 26.81 | 26.22 | 26.27 | 967,479 | -0.24(-0.89%) |
Mar 30, 2005 | 26.61 | 26.63 | 26.30 | 26.50 | 746,930 | -0.02(-0.09%) |
Mar 29, 2005 | 26.41 | 26.73 | 26.40 | 26.53 | 313,894 | +0.12(+0.45%) |
Mar 28, 2005 | 26.80 | 26.83 | 26.39 | 26.41 | 670,835 | -0.38(-1.43%) |
Mar 24, 2005 | 26.61 | 26.94 | 26.61 | 26.80 | 486,722 | +0.23(+0.86%) |
Mar 23, 2005 | 26.72 | 26.98 | 26.41 | 26.57 | 456,251 | -0.16(-0.58%) |
Mar 22, 2005 | 27.23 | 27.50 | 26.66 | 26.72 | 475,114 | -0.53(-1.93%) |
Mar 21, 2005 | 27.29 | 27.35 | 27.07 | 27.25 | 295,838 | -0.12(-0.43%) |
Mar 18, 2005 | 27.40 | 27.60 | 27.33 | 27.37 | 503,972 | -0.16(-0.59%) |
Mar 17, 2005 | 27.71 | 27.91 | 27.51 | 27.53 | 522,190 | -0.03(-0.11%) |
Mar 16, 2005 | 27.70 | 27.87 | 27.54 | 27.56 | 282,456 | -0.20(-0.72%) |
Mar 15, 2005 | 27.91 | 28.22 | 27.62 | 27.76 | 472,373 | -0.12(-0.44%) |
Mar 14, 2005 | 27.30 | 27.88 | 27.28 | 27.88 | 322,278 | +0.59(+2.16%) |
Mar 11, 2005 | 27.66 | 27.66 | 27.24 | 27.29 | 345,655 | -0.46(-1.65%) |
Mar 10, 2005 | 27.32 | 27.76 | 27.32 | 27.75 | 403,694 | +0.42(+1.54%) |
Mar 09, 2005 | 28.26 | 28.26 | 27.33 | 27.33 | 698,242 | -0.94(-3.31%) |
Mar 08, 2005 | 28.22 | 28.29 | 27.96 | 28.27 | 631,497 | +0.01(+0.02%) |
Mar 07, 2005 | 28.10 | 28.47 | 27.86 | 28.26 | 542,020 | +0.30(+1.09%) |
Mar 04, 2005 | 27.37 | 28.07 | 27.30 | 27.96 | 425,942 | +0.66(+2.43%) |
Mar 03, 2005 | 27.20 | 27.40 | 27.12 | 27.29 | 534,926 | +0.09(+0.34%) |
Mar 02, 2005 | 27.35 | 27.35 | 27.07 | 27.20 | 315,668 | -0.28(-1.02%) |