Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.36 | 25.14 | 24.30 | 24.98 | 1,975,000 | +0.57(+2.36%) |
May 27, 2005 | 25.05 | 25.47 | 24.18 | 24.41 | 3,912,450 | -1.57(-6.06%) |
May 26, 2005 | 25.77 | 26.29 | 25.59 | 25.98 | 1,337,912 | +0.16(+0.64%) |
May 25, 2005 | 26.55 | 26.55 | 25.02 | 25.82 | 4,046,648 | -0.88(-3.28%) |
May 24, 2005 | 27.95 | 27.95 | 26.38 | 26.69 | 2,662,000 | -1.21(-4.34%) |
May 23, 2005 | 27.98 | 28.19 | 27.80 | 27.90 | 744,676 | -0.01(-0.04%) |
May 20, 2005 | 28.28 | 28.33 | 27.82 | 27.91 | 874,226 | -0.25(-0.89%) |
May 19, 2005 | 28.50 | 28.73 | 28.10 | 28.16 | 864,852 | -0.39(-1.37%) |
May 18, 2005 | 28.00 | 28.82 | 27.89 | 28.55 | 1,240,200 | +0.55(+1.96%) |
May 17, 2005 | 27.60 | 28.01 | 27.35 | 28.00 | 608,978 | +0.21(+0.76%) |
May 16, 2005 | 26.89 | 27.80 | 26.66 | 27.79 | 740,532 | +0.85(+3.16%) |
May 13, 2005 | 27.39 | 27.88 | 26.52 | 26.94 | 782,428 | -0.42(-1.55%) |
May 12, 2005 | 27.00 | 27.38 | 26.93 | 27.36 | 1,071,786 | +0.26(+0.98%) |
May 11, 2005 | 27.00 | 27.21 | 26.59 | 27.10 | 686,930 | -0.04(-0.15%) |
May 10, 2005 | 27.11 | 27.14 | 26.80 | 27.14 | 1,271,896 | -0.00(-0.02%) |
May 09, 2005 | 26.80 | 27.20 | 26.43 | 27.14 | 710,356 | +0.34(+1.29%) |
May 06, 2005 | 27.27 | 27.27 | 26.52 | 26.80 | 1,007,132 | -0.36(-1.34%) |
May 05, 2005 | 26.46 | 27.18 | 26.15 | 27.16 | 1,087,260 | +0.84(+3.17%) |
May 04, 2005 | 25.55 | 26.66 | 25.55 | 26.33 | 786,166 | +0.71(+2.79%) |
May 03, 2005 | 24.00 | 25.83 | 23.80 | 25.61 | 2,085,100 | +0.75(+3.04%) |
May 02, 2005 | 24.23 | 24.87 | 24.11 | 24.86 | 1,137,418 | +0.86(+3.60%) |
Apr 29, 2005 | 24.80 | 24.80 | 23.92 | 24.00 | 1,417,836 | -0.51(-2.08%) |
Apr 28, 2005 | 25.55 | 25.55 | 24.43 | 24.50 | 972,280 | -0.95(-3.71%) |
Apr 27, 2005 | 26.07 | 26.07 | 25.38 | 25.45 | 737,234 | -0.64(-2.43%) |
Apr 26, 2005 | 25.88 | 26.46 | 25.70 | 26.09 | 1,250,576 | +0.13(+0.50%) |
Apr 25, 2005 | 25.25 | 26.00 | 25.23 | 25.95 | 907,416 | +0.59(+2.33%) |
Apr 22, 2005 | 25.57 | 25.69 | 25.12 | 25.36 | 1,312,056 | -0.32(-1.25%) |
Apr 21, 2005 | 24.95 | 25.98 | 24.77 | 25.68 | 1,605,542 | +0.86(+3.44%) |
Apr 20, 2005 | 24.34 | 24.95 | 24.18 | 24.83 | 1,420,454 | +0.53(+2.18%) |
Apr 19, 2005 | 23.51 | 24.50 | 23.51 | 24.30 | 2,410,018 | +0.79(+3.36%) |
Apr 18, 2005 | 23.02 | 23.70 | 23.00 | 23.51 | 971,652 | +0.38(+1.64%) |
Apr 15, 2005 | 23.25 | 23.25 | 22.43 | 23.13 | 1,142,628 | -0.30(-1.30%) |
Apr 14, 2005 | 23.77 | 23.77 | 23.38 | 23.43 | 660,730 | -0.24(-0.99%) |
Apr 13, 2005 | 23.92 | 24.11 | 23.50 | 23.67 | 934,508 | -0.07(-0.32%) |
Apr 12, 2005 | 22.68 | 23.77 | 22.48 | 23.75 | 1,161,020 | +0.88(+3.83%) |
Apr 11, 2005 | 22.68 | 22.87 | 22.43 | 22.87 | 309,620 | +0.12(+0.51%) |
Apr 08, 2005 | 23.27 | 23.36 | 22.62 | 22.75 | 556,504 | -0.39(-1.71%) |
Apr 07, 2005 | 22.57 | 23.70 | 22.38 | 23.15 | 1,301,630 | +0.58(+2.59%) |
Apr 06, 2005 | 22.59 | 22.74 | 22.36 | 22.57 | 487,988 | +0.05(+0.24%) |
Apr 05, 2005 | 22.09 | 22.65 | 22.02 | 22.51 | 447,672 | +0.41(+1.83%) |
Apr 04, 2005 | 22.59 | 22.59 | 21.92 | 22.11 | 526,228 | -0.46(-2.04%) |
Apr 01, 2005 | 22.85 | 22.88 | 22.05 | 22.57 | 1,054,954 | -0.28(-1.24%) |
Mar 31, 2005 | 22.41 | 23.06 | 22.30 | 22.85 | 1,072,306 | +0.42(+1.86%) |
Mar 30, 2005 | 22.34 | 22.54 | 22.07 | 22.43 | 660,172 | +0.14(+0.65%) |
Mar 29, 2005 | 22.14 | 22.68 | 22.00 | 22.29 | 1,360,442 | +0.09(+0.38%) |
Mar 28, 2005 | 22.07 | 22.23 | 22.00 | 22.20 | 775,040 | +0.18(+0.79%) |
Mar 24, 2005 | 21.87 | 22.48 | 21.87 | 22.02 | 832,076 | +0.04(+0.20%) |
Mar 23, 2005 | 21.30 | 22.12 | 21.30 | 21.98 | 684,618 | +0.43(+2.02%) |
Mar 22, 2005 | 21.59 | 22.21 | 21.54 | 21.55 | 708,226 | -0.03(-0.16%) |
Mar 21, 2005 | 21.50 | 21.62 | 21.43 | 21.58 | 429,812 | +0.15(+0.72%) |
Mar 18, 2005 | 21.64 | 21.69 | 21.11 | 21.43 | 1,175,386 | -0.14(-0.65%) |
Mar 17, 2005 | 21.43 | 21.68 | 21.32 | 21.57 | 518,276 | +0.03(+0.14%) |
Mar 16, 2005 | 21.52 | 21.84 | 21.43 | 21.54 | 515,834 | -0.07(-0.30%) |
Mar 15, 2005 | 21.78 | 22.11 | 21.48 | 21.60 | 1,244,254 | -0.09(-0.44%) |
Mar 14, 2005 | 21.32 | 21.79 | 21.16 | 21.70 | 673,446 | +0.48(+2.24%) |
Mar 11, 2005 | 21.55 | 21.66 | 21.15 | 21.22 | 785,216 | -0.42(-1.92%) |
Mar 10, 2005 | 22.09 | 22.18 | 21.48 | 21.64 | 715,682 | -0.45(-2.04%) |
Mar 09, 2005 | 22.01 | 22.22 | 21.80 | 22.09 | 998,528 | -0.07(-0.32%) |
Mar 08, 2005 | 21.93 | 22.23 | 21.93 | 22.16 | 803,206 | +0.21(+0.96%) |
Mar 07, 2005 | 21.70 | 22.05 | 21.70 | 21.95 | 594,948 | +0.20(+0.92%) |
Mar 04, 2005 | 21.98 | 22.07 | 21.41 | 21.75 | 1,110,490 | -0.23(-1.05%) |
Mar 03, 2005 | 22.43 | 22.52 | 21.88 | 21.98 | 625,588 | -0.48(-2.16%) |
Mar 02, 2005 | 22.40 | 22.80 | 22.36 | 22.46 | 496,306 | +0.07(+0.29%) |