Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.39 | 26.99 | 26.39 | 26.91 | 2,085,319 | +0.65(+2.49%) |
May 27, 2005 | 26.05 | 26.26 | 25.86 | 26.26 | 565,125 | +0.43(+1.65%) |
May 26, 2005 | 25.79 | 26.15 | 25.79 | 25.83 | 655,995 | +0.00(+0.00%) |
May 25, 2005 | 26.47 | 26.47 | 25.77 | 25.83 | 448,025 | -0.48(-1.83%) |
May 24, 2005 | 27.03 | 27.03 | 26.11 | 26.32 | 1,020,645 | -0.71(-2.64%) |
May 23, 2005 | 26.94 | 27.20 | 26.86 | 27.03 | 432,568 | -0.02(-0.08%) |
May 20, 2005 | 26.84 | 27.05 | 26.70 | 27.05 | 638,430 | +0.23(+0.84%) |
May 19, 2005 | 26.22 | 26.87 | 26.22 | 26.82 | 555,991 | +0.63(+2.41%) |
May 18, 2005 | 26.26 | 26.26 | 25.81 | 26.19 | 886,916 | -0.06(-0.21%) |
May 17, 2005 | 25.94 | 26.32 | 25.83 | 26.25 | 618,054 | +0.27(+1.05%) |
May 16, 2005 | 25.62 | 25.98 | 25.60 | 25.97 | 485,497 | +0.44(+1.72%) |
May 13, 2005 | 25.79 | 25.92 | 25.45 | 25.53 | 491,586 | -0.23(-0.91%) |
May 12, 2005 | 25.79 | 26.02 | 25.70 | 25.77 | 641,708 | -0.02(-0.07%) |
May 11, 2005 | 25.61 | 25.79 | 25.40 | 25.79 | 565,359 | +0.05(+0.18%) |
May 10, 2005 | 25.74 | 25.94 | 25.53 | 25.74 | 765,600 | +0.01(+0.05%) |
May 09, 2005 | 25.21 | 25.77 | 25.21 | 25.73 | 691,359 | +0.48(+1.91%) |
May 06, 2005 | 25.36 | 25.44 | 25.11 | 25.24 | 389,006 | -0.21(-0.82%) |
May 05, 2005 | 25.27 | 25.52 | 25.14 | 25.45 | 727,894 | +0.18(+0.73%) |
May 04, 2005 | 24.97 | 25.28 | 24.77 | 25.27 | 796,983 | +0.29(+1.18%) |
May 03, 2005 | 25.23 | 25.32 | 24.94 | 24.97 | 765,366 | -0.47(-1.86%) |
May 02, 2005 | 25.83 | 25.83 | 25.26 | 25.45 | 690,656 | -0.30(-1.16%) |
Apr 29, 2005 | 25.36 | 25.75 | 25.04 | 25.75 | 783,400 | +0.49(+1.93%) |
Apr 28, 2005 | 25.42 | 25.42 | 25.20 | 25.26 | 215,464 | -0.20(-0.81%) |
Apr 27, 2005 | 25.19 | 25.49 | 25.09 | 25.47 | 333,501 | +0.21(+0.83%) |
Apr 26, 2005 | 25.06 | 25.27 | 24.88 | 25.26 | 525,779 | +0.09(+0.34%) |
Apr 25, 2005 | 24.70 | 25.17 | 24.68 | 25.17 | 805,883 | +0.47(+1.90%) |
Apr 22, 2005 | 24.60 | 24.74 | 24.51 | 24.70 | 634,917 | +0.11(+0.43%) |
Apr 21, 2005 | 24.56 | 24.68 | 24.36 | 24.59 | 388,069 | +0.08(+0.31%) |
Apr 20, 2005 | 24.47 | 24.73 | 24.34 | 24.52 | 432,802 | -0.05(-0.19%) |
Apr 19, 2005 | 24.27 | 24.56 | 24.27 | 24.56 | 485,028 | +0.20(+0.82%) |
Apr 18, 2005 | 24.06 | 24.36 | 23.85 | 24.36 | 583,627 | +0.36(+1.49%) |
Apr 15, 2005 | 24.14 | 24.23 | 23.88 | 24.01 | 448,025 | -0.04(-0.16%) |
Apr 14, 2005 | 23.98 | 24.17 | 23.77 | 24.04 | 808,459 | -0.01(-0.05%) |
Apr 13, 2005 | 23.85 | 24.19 | 23.85 | 24.06 | 719,697 | +0.23(+0.95%) |
Apr 12, 2005 | 23.48 | 23.92 | 23.38 | 23.83 | 816,422 | +0.30(+1.27%) |
Apr 11, 2005 | 23.53 | 23.62 | 23.36 | 23.53 | 589,950 | +0.35(+1.49%) |
Apr 08, 2005 | 23.38 | 23.39 | 23.07 | 23.19 | 702,601 | -0.19(-0.82%) |
Apr 07, 2005 | 23.20 | 23.38 | 23.11 | 23.38 | 587,140 | +0.17(+0.74%) |
Apr 06, 2005 | 23.23 | 23.29 | 23.06 | 23.21 | 531,400 | +0.10(+0.42%) |
Apr 05, 2005 | 23.12 | 23.16 | 22.98 | 23.11 | 379,170 | +0.05(+0.22%) |
Apr 04, 2005 | 23.10 | 23.14 | 22.76 | 23.06 | 607,515 | -0.09(-0.37%) |
Apr 01, 2005 | 23.10 | 23.24 | 22.67 | 23.14 | 1,509,889 | +0.39(+1.73%) |
Mar 31, 2005 | 23.06 | 23.23 | 22.75 | 22.75 | 604,002 | -0.24(-1.06%) |
Mar 30, 2005 | 22.84 | 23.04 | 22.82 | 22.99 | 1,019,239 | +0.17(+0.75%) |
Mar 29, 2005 | 22.70 | 23.04 | 22.70 | 22.82 | 544,984 | +0.02(+0.07%) |
Mar 28, 2005 | 23.11 | 23.16 | 22.72 | 22.81 | 487,370 | -0.35(-1.51%) |
Mar 24, 2005 | 23.10 | 23.34 | 23.01 | 23.16 | 619,694 | +0.11(+0.48%) |
Mar 23, 2005 | 23.10 | 23.21 | 22.81 | 23.04 | 818,998 | -0.23(-1.01%) |
Mar 22, 2005 | 23.84 | 24.02 | 23.28 | 23.28 | 578,240 | -0.52(-2.19%) |
Mar 21, 2005 | 24.06 | 24.14 | 23.68 | 23.80 | 359,965 | -0.28(-1.17%) |
Mar 18, 2005 | 24.49 | 24.50 | 24.08 | 24.08 | 589,482 | -0.36(-1.48%) |
Mar 17, 2005 | 24.30 | 24.49 | 24.30 | 24.44 | 303,523 | +0.26(+1.06%) |
Mar 16, 2005 | 24.17 | 24.31 | 23.95 | 24.19 | 589,013 | -0.02(-0.09%) |
Mar 15, 2005 | 24.34 | 24.56 | 24.06 | 24.21 | 471,913 | +0.06(+0.27%) |
Mar 14, 2005 | 23.96 | 24.27 | 23.96 | 24.15 | 583,861 | +0.19(+0.80%) |
Mar 11, 2005 | 24.36 | 24.38 | 23.95 | 23.95 | 498,612 | -0.45(-1.84%) |
Mar 10, 2005 | 24.21 | 24.57 | 24.21 | 24.40 | 690,891 | +0.19(+0.79%) |
Mar 09, 2005 | 25.13 | 25.13 | 23.93 | 24.21 | 541,939 | -0.92(-3.67%) |
Mar 08, 2005 | 25.38 | 25.38 | 25.08 | 25.13 | 433,270 | -0.24(-0.96%) |
Mar 07, 2005 | 25.11 | 25.44 | 25.02 | 25.38 | 545,686 | +0.21(+0.83%) |
Mar 04, 2005 | 24.72 | 25.17 | 24.68 | 25.17 | 635,151 | +0.58(+2.36%) |
Mar 03, 2005 | 24.34 | 24.59 | 24.26 | 24.59 | 606,813 | +0.09(+0.35%) |
Mar 02, 2005 | 24.64 | 24.64 | 24.42 | 24.50 | 447,556 | -0.14(-0.55%) |