Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.27 | 27.48 | 27.27 | 27.29 | 1,076,024 | +0.00(+0.00%) |
May 27, 2005 | 27.24 | 27.36 | 26.84 | 27.29 | 1,254,576 | +0.04(+0.14%) |
May 26, 2005 | 27.25 | 27.53 | 27.14 | 27.25 | 1,277,270 | +0.09(+0.34%) |
May 25, 2005 | 27.67 | 27.67 | 27.06 | 27.16 | 1,688,754 | -0.48(-1.74%) |
May 24, 2005 | 27.79 | 27.96 | 27.61 | 27.64 | 1,376,394 | -0.29(-1.04%) |
May 23, 2005 | 27.82 | 27.94 | 27.55 | 27.93 | 1,369,972 | +0.14(+0.50%) |
May 20, 2005 | 27.68 | 27.82 | 27.52 | 27.79 | 1,747,629 | +0.12(+0.44%) |
May 19, 2005 | 27.81 | 27.89 | 27.61 | 27.67 | 1,438,053 | -0.07(-0.24%) |
May 18, 2005 | 27.96 | 28.03 | 27.57 | 27.74 | 2,133,422 | -0.18(-0.65%) |
May 17, 2005 | 27.62 | 28.02 | 27.24 | 27.92 | 1,492,646 | +0.29(+1.07%) |
May 16, 2005 | 27.04 | 27.62 | 27.03 | 27.62 | 1,613,180 | +0.64(+2.39%) |
May 13, 2005 | 27.60 | 27.60 | 26.61 | 26.98 | 1,950,160 | -0.63(-2.28%) |
May 12, 2005 | 27.70 | 27.90 | 27.34 | 27.61 | 1,681,689 | -0.01(-0.05%) |
May 11, 2005 | 27.62 | 27.81 | 27.50 | 27.62 | 1,797,513 | +0.02(+0.07%) |
May 10, 2005 | 27.46 | 27.62 | 27.30 | 27.61 | 1,468,240 | +0.03(+0.12%) |
May 09, 2005 | 27.18 | 27.63 | 26.98 | 27.57 | 3,172,837 | +0.39(+1.43%) |
May 06, 2005 | 27.17 | 27.29 | 27.01 | 27.18 | 1,060,823 | +0.13(+0.48%) |
May 05, 2005 | 27.23 | 27.23 | 26.84 | 27.05 | 1,043,696 | -0.11(-0.40%) |
May 04, 2005 | 26.93 | 27.27 | 26.93 | 27.16 | 2,747,437 | +0.43(+1.63%) |
May 03, 2005 | 26.81 | 27.09 | 26.50 | 26.73 | 2,578,733 | +0.06(+0.21%) |
May 02, 2005 | 26.59 | 26.95 | 26.47 | 26.67 | 1,964,076 | +0.17(+0.63%) |
Apr 29, 2005 | 25.99 | 26.57 | 25.93 | 26.50 | 3,645,765 | +0.63(+2.42%) |
Apr 28, 2005 | 26.16 | 26.75 | 25.38 | 25.88 | 7,458,094 | +1.01(+4.08%) |
Apr 27, 2005 | 24.64 | 24.97 | 24.43 | 24.86 | 1,795,372 | +0.20(+0.81%) |
Apr 26, 2005 | 24.69 | 24.88 | 24.33 | 24.66 | 2,114,154 | +0.00(+0.02%) |
Apr 25, 2005 | 24.41 | 24.83 | 24.38 | 24.66 | 2,522,213 | +0.40(+1.64%) |
Apr 22, 2005 | 24.14 | 24.51 | 23.96 | 24.26 | 938,577 | +0.00(+0.00%) |
Apr 21, 2005 | 24.63 | 24.77 | 24.15 | 24.26 | 1,532,681 | -0.12(-0.50%) |
Apr 20, 2005 | 24.71 | 24.71 | 24.32 | 24.38 | 1,211,116 | -0.27(-1.10%) |
Apr 19, 2005 | 24.75 | 24.75 | 24.45 | 24.65 | 800,488 | +0.02(+0.08%) |
Apr 18, 2005 | 24.85 | 24.98 | 24.26 | 24.63 | 1,429,703 | -0.26(-1.05%) |
Apr 15, 2005 | 24.94 | 25.06 | 24.70 | 24.90 | 1,553,448 | -0.10(-0.39%) |
Apr 14, 2005 | 25.41 | 25.47 | 24.94 | 24.99 | 1,379,392 | -0.33(-1.29%) |
Apr 13, 2005 | 24.74 | 25.42 | 24.59 | 25.32 | 2,108,374 | +0.59(+2.38%) |
Apr 12, 2005 | 24.75 | 24.90 | 24.48 | 24.73 | 1,143,035 | -0.05(-0.19%) |
Apr 11, 2005 | 24.43 | 24.79 | 24.41 | 24.78 | 1,434,627 | +0.46(+1.90%) |
Apr 08, 2005 | 24.42 | 24.50 | 24.23 | 24.32 | 991,030 | -0.04(-0.17%) |
Apr 07, 2005 | 24.24 | 24.38 | 24.18 | 24.36 | 1,338,714 | +0.23(+0.95%) |
Apr 06, 2005 | 24.04 | 24.29 | 24.01 | 24.13 | 1,368,901 | +0.02(+0.10%) |
Apr 05, 2005 | 24.38 | 24.38 | 24.02 | 24.11 | 1,655,356 | -0.28(-1.13%) |
Apr 04, 2005 | 24.34 | 24.59 | 24.28 | 24.38 | 902,824 | -0.07(-0.27%) |
Apr 01, 2005 | 24.50 | 24.68 | 24.30 | 24.45 | 1,200,839 | -0.03(-0.11%) |
Mar 31, 2005 | 24.45 | 24.67 | 24.36 | 24.48 | 1,400,801 | +0.03(+0.11%) |
Mar 30, 2005 | 24.05 | 24.45 | 23.91 | 24.45 | 781,220 | +0.35(+1.45%) |
Mar 29, 2005 | 24.41 | 24.69 | 24.07 | 24.10 | 3,511,316 | +0.69(+2.93%) |
Mar 28, 2005 | 23.35 | 23.47 | 23.26 | 23.41 | 1,324,370 | +0.06(+0.24%) |
Mar 24, 2005 | 23.00 | 23.49 | 22.93 | 23.35 | 1,361,622 | +0.38(+1.67%) |
Mar 23, 2005 | 22.99 | 23.13 | 22.80 | 22.97 | 1,432,486 | -0.14(-0.61%) |
Mar 22, 2005 | 22.93 | 23.42 | 22.93 | 23.11 | 1,524,760 | +0.22(+0.98%) |
Mar 21, 2005 | 23.26 | 23.34 | 22.47 | 22.89 | 1,126,550 | -0.39(-1.67%) |
Mar 18, 2005 | 23.35 | 23.35 | 23.05 | 23.28 | 1,052,260 | +0.01(+0.06%) |
Mar 17, 2005 | 23.03 | 23.30 | 23.01 | 23.26 | 1,344,495 | +0.23(+1.01%) |
Mar 16, 2005 | 22.82 | 23.05 | 22.75 | 23.03 | 1,123,766 | +0.21(+0.92%) |
Mar 15, 2005 | 23.17 | 23.25 | 22.80 | 22.82 | 1,269,991 | -0.26(-1.11%) |
Mar 14, 2005 | 23.03 | 23.35 | 22.98 | 23.07 | 1,543,386 | +0.10(+0.45%) |
Mar 11, 2005 | 23.12 | 23.29 | 22.96 | 22.97 | 1,211,330 | +0.23(+1.01%) |
Mar 10, 2005 | 22.51 | 22.80 | 22.51 | 22.74 | 652,337 | +0.24(+1.06%) |
Mar 09, 2005 | 22.89 | 22.89 | 22.44 | 22.50 | 1,665,204 | -0.38(-1.67%) |
Mar 08, 2005 | 23.02 | 23.06 | 22.81 | 22.89 | 943,501 | -0.13(-0.57%) |
Mar 07, 2005 | 22.93 | 23.06 | 22.84 | 23.02 | 1,011,154 | +0.09(+0.39%) |
Mar 04, 2005 | 22.65 | 22.96 | 22.64 | 22.93 | 2,107,089 | +0.32(+1.43%) |
Mar 03, 2005 | 22.62 | 22.69 | 22.53 | 22.61 | 1,648,077 | -0.01(-0.06%) |
Mar 02, 2005 | 22.30 | 22.76 | 22.30 | 22.62 | 2,125,929 | +0.40(+1.81%) |