Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.29 | 28.90 | 28.29 | 28.90 | 99,417 | +0.48(+1.69%) |
May 27, 2005 | 28.58 | 28.63 | 28.26 | 28.42 | 53,759 | -0.15(-0.53%) |
May 26, 2005 | 27.87 | 28.58 | 27.85 | 28.57 | 161,925 | +0.84(+3.03%) |
May 25, 2005 | 27.91 | 28.14 | 27.70 | 27.73 | 92,359 | -0.37(-1.32%) |
May 24, 2005 | 28.14 | 28.28 | 27.93 | 28.10 | 854,100 | -0.18(-0.64%) |
May 23, 2005 | 28.00 | 28.60 | 27.95 | 28.28 | 116,125 | +0.17(+0.60%) |
May 20, 2005 | 28.07 | 28.11 | 27.86 | 28.11 | 70,340 | +0.06(+0.21%) |
May 19, 2005 | 28.03 | 28.10 | 27.80 | 28.05 | 99,001 | +0.06(+0.21%) |
May 18, 2005 | 27.12 | 28.15 | 27.12 | 27.99 | 100,000 | +0.74(+2.72%) |
May 17, 2005 | 26.96 | 27.30 | 26.52 | 27.25 | 83,704 | +0.12(+0.44%) |
May 16, 2005 | 26.85 | 27.38 | 26.66 | 27.13 | 102,530 | +0.40(+1.50%) |
May 13, 2005 | 26.62 | 27.01 | 26.26 | 26.73 | 88,044 | +0.01(+0.04%) |
May 12, 2005 | 26.62 | 26.87 | 26.42 | 26.72 | 92,600 | +0.02(+0.07%) |
May 11, 2005 | 26.54 | 26.91 | 26.01 | 26.70 | 89,675 | +0.33(+1.25%) |
May 10, 2005 | 26.60 | 27.01 | 26.26 | 26.37 | 249,117 | -0.33(-1.24%) |
May 09, 2005 | 27.02 | 27.18 | 26.67 | 26.70 | 109,947 | -0.42(-1.55%) |
May 06, 2005 | 26.92 | 27.26 | 26.88 | 27.12 | 68,448 | +0.19(+0.71%) |
May 05, 2005 | 27.13 | 27.14 | 26.45 | 26.93 | 112,070 | -0.10(-0.37%) |
May 04, 2005 | 26.60 | 27.14 | 26.58 | 27.03 | 79,752 | +0.33(+1.24%) |
May 03, 2005 | 26.84 | 27.15 | 26.49 | 26.70 | 75,286 | -0.12(-0.45%) |
May 02, 2005 | 26.45 | 26.95 | 26.20 | 26.82 | 108,018 | +0.48(+1.82%) |
Apr 29, 2005 | 26.57 | 26.69 | 25.94 | 26.34 | 85,203 | -0.06(-0.23%) |
Apr 28, 2005 | 26.82 | 27.06 | 26.36 | 26.40 | 98,121 | -0.29(-1.09%) |
Apr 27, 2005 | 26.87 | 27.13 | 26.48 | 26.69 | 90,537 | +0.19(+0.72%) |
Apr 26, 2005 | 27.13 | 27.30 | 26.49 | 26.50 | 125,120 | -0.81(-2.97%) |
Apr 25, 2005 | 26.39 | 27.41 | 26.17 | 27.31 | 145,845 | +1.14(+4.36%) |
Apr 22, 2005 | 26.86 | 27.11 | 26.01 | 26.17 | 115,006 | -0.88(-3.25%) |
Apr 21, 2005 | 26.09 | 27.05 | 25.76 | 27.05 | 210,972 | +1.52(+5.95%) |
Apr 20, 2005 | 25.16 | 25.74 | 25.06 | 25.53 | 142,378 | +0.31(+1.23%) |
Apr 19, 2005 | 24.46 | 25.46 | 24.39 | 25.22 | 148,112 | +0.82(+3.36%) |
Apr 18, 2005 | 24.38 | 24.98 | 24.36 | 24.40 | 273,630 | -0.06(-0.25%) |
Apr 15, 2005 | 25.27 | 25.39 | 23.92 | 24.46 | 303,324 | -0.84(-3.32%) |
Apr 14, 2005 | 25.88 | 26.05 | 25.26 | 25.30 | 121,576 | -0.59(-2.28%) |
Apr 13, 2005 | 26.53 | 26.58 | 25.80 | 25.89 | 114,965 | -0.49(-1.86%) |
Apr 12, 2005 | 26.57 | 26.62 | 26.15 | 26.38 | 204,214 | -0.17(-0.64%) |
Apr 11, 2005 | 27.02 | 27.18 | 26.48 | 26.55 | 90,010 | -0.65(-2.39%) |
Apr 08, 2005 | 28.36 | 28.41 | 27.02 | 27.20 | 73,255 | -1.02(-3.60%) |
Apr 07, 2005 | 27.58 | 28.35 | 27.56 | 28.21 | 64,410 | +0.48(+1.71%) |
Apr 06, 2005 | 27.68 | 28.25 | 27.62 | 27.74 | 82,124 | +0.24(+0.87%) |
Apr 05, 2005 | 28.12 | 28.14 | 27.38 | 27.50 | 130,439 | -0.46(-1.65%) |
Apr 04, 2005 | 27.91 | 28.21 | 27.52 | 27.96 | 50,268 | +0.12(+0.43%) |
Apr 01, 2005 | 27.50 | 28.11 | 27.40 | 27.84 | 140,747 | +0.26(+0.94%) |
Mar 31, 2005 | 27.72 | 27.94 | 27.27 | 27.58 | 111,549 | -0.05(-0.18%) |
Mar 30, 2005 | 27.48 | 27.86 | 27.48 | 27.63 | 74,834 | +0.12(+0.44%) |
Mar 29, 2005 | 27.97 | 28.21 | 27.39 | 27.51 | 68,628 | -0.52(-1.86%) |
Mar 28, 2005 | 28.62 | 28.62 | 27.94 | 28.03 | 71,564 | -0.39(-1.37%) |
Mar 24, 2005 | 27.67 | 28.84 | 27.67 | 28.42 | 86,909 | +0.88(+3.20%) |
Mar 23, 2005 | 28.07 | 28.25 | 27.39 | 27.54 | 200,683 | -0.73(-2.58%) |
Mar 22, 2005 | 28.22 | 28.70 | 28.12 | 28.27 | 44,854 | -0.14(-0.49%) |
Mar 21, 2005 | 28.17 | 28.70 | 28.00 | 28.41 | 90,244 | +0.11(+0.39%) |
Mar 18, 2005 | 28.23 | 28.44 | 28.11 | 28.30 | 229,516 | +0.02(+0.07%) |
Mar 17, 2005 | 28.37 | 28.80 | 28.07 | 28.28 | 144,849 | -0.29(-1.02%) |
Mar 16, 2005 | 28.37 | 28.97 | 28.37 | 28.57 | 107,427 | -0.02(-0.07%) |
Mar 15, 2005 | 28.82 | 28.82 | 28.32 | 28.59 | 86,930 | +0.05(+0.18%) |
Mar 14, 2005 | 28.66 | 28.86 | 28.31 | 28.54 | 136,699 | -0.33(-1.14%) |
Mar 11, 2005 | 28.40 | 28.91 | 28.40 | 28.87 | 72,759 | +0.22(+0.77%) |
Mar 10, 2005 | 28.39 | 29.11 | 28.26 | 28.65 | 72,276 | +0.19(+0.67%) |
Mar 09, 2005 | 28.95 | 29.15 | 28.46 | 28.46 | 67,584 | -0.59(-2.03%) |
Mar 08, 2005 | 29.49 | 29.77 | 29.03 | 29.05 | 81,155 | -0.47(-1.59%) |
Mar 07, 2005 | 30.09 | 30.29 | 29.52 | 29.52 | 111,036 | -0.57(-1.89%) |
Mar 04, 2005 | 30.09 | 30.47 | 29.73 | 30.09 | 62,829 | +0.01(+0.03%) |
Mar 03, 2005 | 29.87 | 30.33 | 29.68 | 30.08 | 72,485 | +0.13(+0.43%) |
Mar 02, 2005 | 29.87 | 30.55 | 29.80 | 29.95 | 84,251 | +0.00(+0.00%) |