Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.03 | 27.27 | 26.88 | 27.27 | 176,534 | +0.36(+1.32%) |
May 27, 2005 | 26.91 | 26.96 | 26.77 | 26.91 | 151,228 | -0.03(-0.11%) |
May 26, 2005 | 26.77 | 26.95 | 26.72 | 26.94 | 90,898 | +0.21(+0.79%) |
May 25, 2005 | 27.17 | 27.17 | 26.61 | 26.73 | 256,703 | -0.49(-1.80%) |
May 24, 2005 | 27.24 | 27.27 | 27.09 | 27.22 | 92,518 | -0.13(-0.47%) |
May 23, 2005 | 27.33 | 27.44 | 27.23 | 27.35 | 254,678 | +0.14(+0.53%) |
May 20, 2005 | 27.02 | 27.28 | 26.93 | 27.20 | 312,781 | +0.25(+0.92%) |
May 19, 2005 | 26.68 | 27.01 | 26.57 | 26.96 | 280,389 | +0.26(+0.96%) |
May 18, 2005 | 26.42 | 27.12 | 26.42 | 26.70 | 382,220 | +0.30(+1.14%) |
May 17, 2005 | 25.54 | 26.47 | 25.49 | 26.40 | 223,097 | +0.74(+2.87%) |
May 16, 2005 | 25.46 | 25.70 | 25.45 | 25.66 | 199,005 | +0.16(+0.64%) |
May 13, 2005 | 25.90 | 25.98 | 25.27 | 25.50 | 169,650 | -0.45(-1.75%) |
May 12, 2005 | 26.38 | 26.38 | 25.93 | 25.95 | 109,726 | -0.39(-1.46%) |
May 11, 2005 | 26.35 | 26.50 | 26.17 | 26.34 | 182,000 | +0.11(+0.43%) |
May 10, 2005 | 26.43 | 26.43 | 26.08 | 26.22 | 191,515 | -0.20(-0.77%) |
May 09, 2005 | 26.43 | 26.52 | 26.24 | 26.43 | 163,375 | -0.00(-0.02%) |
May 06, 2005 | 26.43 | 26.57 | 26.28 | 26.43 | 147,989 | +0.06(+0.22%) |
May 05, 2005 | 26.43 | 26.44 | 26.15 | 26.37 | 132,198 | -0.10(-0.39%) |
May 04, 2005 | 26.15 | 26.52 | 26.13 | 26.48 | 275,126 | +0.40(+1.51%) |
May 03, 2005 | 26.15 | 26.29 | 25.70 | 26.08 | 207,913 | -0.06(-0.25%) |
May 02, 2005 | 26.08 | 26.77 | 26.03 | 26.15 | 290,107 | +0.03(+0.13%) |
Apr 29, 2005 | 25.66 | 26.11 | 25.59 | 26.11 | 314,198 | +0.47(+1.85%) |
Apr 28, 2005 | 25.71 | 25.74 | 25.48 | 25.64 | 210,545 | -0.05(-0.21%) |
Apr 27, 2005 | 25.71 | 25.72 | 25.59 | 25.69 | 372,098 | -0.10(-0.38%) |
Apr 26, 2005 | 26.06 | 26.09 | 25.67 | 25.79 | 293,346 | -0.36(-1.36%) |
Apr 25, 2005 | 25.86 | 26.25 | 25.84 | 26.15 | 276,340 | +0.27(+1.05%) |
Apr 22, 2005 | 26.11 | 26.18 | 25.75 | 25.87 | 378,576 | -0.27(-1.02%) |
Apr 21, 2005 | 25.85 | 26.19 | 25.84 | 26.14 | 379,588 | +0.31(+1.20%) |
Apr 20, 2005 | 26.23 | 26.36 | 25.66 | 25.83 | 301,444 | -0.37(-1.40%) |
Apr 19, 2005 | 25.94 | 26.28 | 25.64 | 26.19 | 712,412 | +0.25(+0.97%) |
Apr 18, 2005 | 26.23 | 26.24 | 25.88 | 25.94 | 229,170 | -0.19(-0.72%) |
Apr 15, 2005 | 26.74 | 26.76 | 26.11 | 26.13 | 239,697 | -0.61(-2.27%) |
Apr 14, 2005 | 26.92 | 26.97 | 26.68 | 26.74 | 184,632 | -0.18(-0.68%) |
Apr 13, 2005 | 27.21 | 27.34 | 26.90 | 26.92 | 237,470 | -0.19(-0.69%) |
Apr 12, 2005 | 26.84 | 27.22 | 26.67 | 27.11 | 201,637 | +0.28(+1.05%) |
Apr 11, 2005 | 26.93 | 26.93 | 26.67 | 26.83 | 234,838 | -0.09(-0.35%) |
Apr 08, 2005 | 27.16 | 27.19 | 26.79 | 26.92 | 275,328 | -0.11(-0.42%) |
Apr 07, 2005 | 27.03 | 27.06 | 26.84 | 27.03 | 294,156 | +0.02(+0.09%) |
Apr 06, 2005 | 26.89 | 27.19 | 26.88 | 27.01 | 200,220 | +0.07(+0.28%) |
Apr 05, 2005 | 27.13 | 27.13 | 26.79 | 26.94 | 241,317 | -0.18(-0.67%) |
Apr 04, 2005 | 26.88 | 27.27 | 26.67 | 27.12 | 225,526 | +0.24(+0.90%) |
Apr 01, 2005 | 27.25 | 27.40 | 26.57 | 26.88 | 259,335 | -0.42(-1.54%) |
Mar 31, 2005 | 27.17 | 27.37 | 27.17 | 27.30 | 290,714 | +0.03(+0.11%) |
Mar 30, 2005 | 27.25 | 27.29 | 27.05 | 27.27 | 286,260 | +0.05(+0.18%) |
Mar 29, 2005 | 27.21 | 27.35 | 27.12 | 27.22 | 245,163 | +0.01(+0.04%) |
Mar 28, 2005 | 27.12 | 27.33 | 27.10 | 27.21 | 410,360 | +0.11(+0.42%) |
Mar 24, 2005 | 26.82 | 27.23 | 26.77 | 27.09 | 509,762 | +0.35(+1.29%) |
Mar 23, 2005 | 26.12 | 26.82 | 26.12 | 26.75 | 563,613 | +1.14(+4.44%) |
Mar 22, 2005 | 25.93 | 25.96 | 25.59 | 25.61 | 385,864 | -0.40(-1.54%) |
Mar 21, 2005 | 25.95 | 26.08 | 25.83 | 26.01 | 204,269 | -0.03(-0.13%) |
Mar 18, 2005 | 26.44 | 26.44 | 25.79 | 26.05 | 447,813 | -0.43(-1.62%) |
Mar 17, 2005 | 26.87 | 26.87 | 26.47 | 26.48 | 285,450 | -0.40(-1.49%) |
Mar 16, 2005 | 26.88 | 26.89 | 26.62 | 26.88 | 192,527 | +0.00(+0.02%) |
Mar 15, 2005 | 27.09 | 27.22 | 26.83 | 26.87 | 165,197 | -0.35(-1.27%) |
Mar 14, 2005 | 27.09 | 27.22 | 27.07 | 27.22 | 215,201 | +0.19(+0.71%) |
Mar 11, 2005 | 27.00 | 27.10 | 26.92 | 27.02 | 190,907 | -0.09(-0.35%) |
Mar 10, 2005 | 27.26 | 27.51 | 27.09 | 27.12 | 261,562 | -0.15(-0.54%) |
Mar 09, 2005 | 27.20 | 27.35 | 27.08 | 27.27 | 236,053 | +0.07(+0.25%) |
Mar 08, 2005 | 27.20 | 27.38 | 27.14 | 27.20 | 195,159 | +0.00(+0.00%) |
Mar 07, 2005 | 27.84 | 27.84 | 27.08 | 27.20 | 351,043 | -0.07(-0.25%) |
Mar 04, 2005 | 27.37 | 27.46 | 27.14 | 27.27 | 550,252 | -0.06(-0.24%) |
Mar 03, 2005 | 27.66 | 27.66 | 27.32 | 27.33 | 184,024 | -0.33(-1.18%) |
Mar 02, 2005 | 27.52 | 27.75 | 27.33 | 27.66 | 217,630 | +0.10(+0.36%) |