Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.25 | 23.35 | 22.90 | 22.93 | 295,444 | -0.42(-1.80%) |
May 27, 2005 | 23.45 | 23.52 | 23.30 | 23.35 | 281,438 | +0.01(+0.04%) |
May 26, 2005 | 23.58 | 24.02 | 23.26 | 23.34 | 339,202 | -0.18(-0.77%) |
May 25, 2005 | 23.62 | 23.71 | 23.15 | 23.52 | 169,641 | -0.09(-0.38%) |
May 24, 2005 | 23.04 | 23.71 | 23.04 | 23.61 | 146,800 | +0.41(+1.77%) |
May 23, 2005 | 23.37 | 23.40 | 22.91 | 23.20 | 122,459 | +0.19(+0.83%) |
May 20, 2005 | 23.25 | 23.35 | 22.85 | 23.01 | 154,314 | -0.49(-2.09%) |
May 19, 2005 | 23.14 | 23.53 | 22.98 | 23.50 | 176,664 | +0.30(+1.29%) |
May 18, 2005 | 22.47 | 23.20 | 22.46 | 23.20 | 277,100 | +0.73(+3.25%) |
May 17, 2005 | 22.69 | 22.72 | 22.36 | 22.47 | 212,688 | -0.33(-1.45%) |
May 16, 2005 | 22.59 | 22.90 | 22.57 | 22.80 | 191,552 | -0.22(-0.96%) |
May 13, 2005 | 23.49 | 24.00 | 22.60 | 23.02 | 332,465 | -0.59(-2.50%) |
May 12, 2005 | 24.18 | 24.95 | 21.52 | 23.61 | 2,074,496 | -2.62(-9.99%) |
May 11, 2005 | 26.09 | 26.60 | 25.83 | 26.23 | 216,910 | +0.18(+0.69%) |
May 10, 2005 | 26.47 | 26.63 | 25.97 | 26.05 | 178,833 | -0.64(-2.40%) |
May 09, 2005 | 27.10 | 27.18 | 26.50 | 26.69 | 259,276 | -0.46(-1.69%) |
May 06, 2005 | 27.79 | 27.87 | 27.12 | 27.15 | 282,625 | -0.63(-2.27%) |
May 05, 2005 | 27.90 | 28.02 | 27.75 | 27.78 | 102,427 | -0.01(-0.04%) |
May 04, 2005 | 27.91 | 27.98 | 27.71 | 27.79 | 99,292 | -0.08(-0.29%) |
May 03, 2005 | 28.00 | 28.11 | 27.71 | 27.87 | 144,097 | -0.01(-0.04%) |
May 02, 2005 | 27.98 | 28.20 | 27.87 | 27.88 | 104,660 | -0.06(-0.21%) |
Apr 29, 2005 | 28.17 | 28.38 | 27.73 | 27.94 | 84,781 | -0.01(-0.04%) |
Apr 28, 2005 | 28.16 | 28.22 | 27.90 | 27.95 | 84,798 | -0.55(-1.93%) |
Apr 27, 2005 | 28.58 | 28.61 | 28.10 | 28.50 | 187,237 | -0.16(-0.56%) |
Apr 26, 2005 | 29.00 | 29.10 | 28.58 | 28.66 | 129,384 | -0.42(-1.44%) |
Apr 25, 2005 | 29.18 | 29.38 | 28.81 | 29.08 | 110,636 | -0.13(-0.45%) |
Apr 22, 2005 | 29.60 | 29.75 | 28.91 | 29.21 | 288,955 | -0.47(-1.58%) |
Apr 21, 2005 | 28.90 | 29.75 | 28.75 | 29.68 | 189,410 | +0.99(+3.45%) |
Apr 20, 2005 | 28.29 | 28.80 | 28.29 | 28.69 | 143,936 | +0.11(+0.38%) |
Apr 19, 2005 | 28.21 | 28.65 | 28.06 | 28.58 | 119,133 | +0.38(+1.35%) |
Apr 18, 2005 | 27.98 | 28.32 | 27.48 | 28.20 | 226,656 | +0.13(+0.46%) |
Apr 15, 2005 | 28.40 | 28.42 | 27.81 | 28.07 | 408,830 | -0.23(-0.81%) |
Apr 14, 2005 | 27.18 | 28.47 | 27.18 | 28.30 | 431,085 | +0.88(+3.19%) |
Apr 13, 2005 | 27.14 | 27.43 | 27.05 | 27.42 | 263,796 | +0.35(+1.31%) |
Apr 12, 2005 | 27.00 | 27.30 | 26.81 | 27.07 | 242,279 | +0.06(+0.22%) |
Apr 11, 2005 | 27.11 | 27.44 | 26.99 | 27.01 | 272,452 | -0.22(-0.81%) |
Apr 08, 2005 | 27.45 | 27.57 | 27.08 | 27.23 | 137,390 | -0.26(-0.95%) |
Apr 07, 2005 | 27.51 | 27.91 | 27.25 | 27.49 | 196,845 | -0.20(-0.72%) |
Apr 06, 2005 | 27.10 | 27.78 | 27.10 | 27.69 | 116,904 | +0.34(+1.24%) |
Apr 05, 2005 | 26.99 | 27.37 | 26.90 | 27.35 | 51,702 | +0.21(+0.77%) |
Apr 04, 2005 | 26.89 | 27.21 | 26.54 | 27.14 | 93,682 | +0.14(+0.52%) |
Apr 01, 2005 | 27.19 | 27.65 | 26.94 | 27.00 | 190,295 | -0.38(-1.39%) |
Mar 31, 2005 | 27.13 | 27.63 | 26.93 | 27.38 | 177,536 | +0.33(+1.22%) |
Mar 30, 2005 | 27.00 | 27.31 | 26.80 | 27.05 | 185,231 | +0.49(+1.84%) |
Mar 29, 2005 | 27.30 | 27.57 | 26.52 | 26.56 | 259,857 | -0.51(-1.88%) |
Mar 28, 2005 | 26.87 | 27.11 | 26.87 | 27.07 | 81,957 | +0.07(+0.26%) |
Mar 24, 2005 | 27.00 | 27.12 | 26.75 | 27.00 | 142,032 | -0.03(-0.11%) |
Mar 23, 2005 | 27.25 | 27.25 | 26.92 | 27.03 | 121,864 | +0.01(+0.04%) |
Mar 22, 2005 | 26.75 | 27.37 | 26.75 | 27.02 | 94,044 | +0.20(+0.75%) |
Mar 21, 2005 | 26.99 | 27.30 | 26.77 | 26.82 | 152,441 | -0.43(-1.58%) |
Mar 18, 2005 | 27.30 | 27.63 | 27.08 | 27.25 | 179,706 | -0.16(-0.58%) |
Mar 17, 2005 | 27.44 | 27.81 | 27.27 | 27.41 | 160,524 | +0.11(+0.40%) |
Mar 16, 2005 | 26.99 | 27.49 | 26.88 | 27.30 | 229,311 | +0.14(+0.52%) |
Mar 15, 2005 | 26.95 | 27.45 | 26.95 | 27.16 | 113,187 | +0.04(+0.15%) |
Mar 14, 2005 | 27.35 | 27.59 | 26.94 | 27.12 | 108,903 | -0.22(-0.80%) |
Mar 11, 2005 | 27.50 | 27.52 | 27.19 | 27.34 | 148,103 | +0.12(+0.44%) |
Mar 10, 2005 | 27.26 | 27.40 | 27.10 | 27.22 | 160,594 | -0.10(-0.37%) |
Mar 09, 2005 | 27.71 | 27.90 | 27.12 | 27.32 | 291,756 | -0.56(-2.01%) |
Mar 08, 2005 | 28.13 | 28.33 | 27.70 | 27.88 | 184,200 | -0.45(-1.59%) |
Mar 07, 2005 | 27.91 | 28.50 | 27.91 | 28.33 | 268,707 | -0.04(-0.14%) |
Mar 04, 2005 | 28.14 | 28.50 | 28.00 | 28.37 | 187,161 | -0.02(-0.07%) |
Mar 03, 2005 | 28.54 | 28.65 | 28.10 | 28.39 | 149,605 | +0.17(+0.60%) |
Mar 02, 2005 | 28.54 | 28.76 | 28.21 | 28.22 | 130,615 | -0.34(-1.19%) |