Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.66 | 27.27 | 26.66 | 27.19 | 2,064,084 | +0.66(+2.49%) |
May 27, 2005 | 26.31 | 26.53 | 26.13 | 26.53 | 559,370 | +0.43(+1.65%) |
May 26, 2005 | 26.06 | 26.42 | 26.06 | 26.10 | 649,315 | +0.00(+0.00%) |
May 25, 2005 | 26.75 | 26.75 | 26.04 | 26.10 | 443,462 | -0.49(-1.83%) |
May 24, 2005 | 27.31 | 27.31 | 26.38 | 26.59 | 1,010,251 | -0.72(-2.64%) |
May 23, 2005 | 27.22 | 27.48 | 27.13 | 27.31 | 428,163 | -0.02(-0.08%) |
May 20, 2005 | 27.11 | 27.33 | 26.97 | 27.33 | 631,928 | +0.23(+0.84%) |
May 19, 2005 | 26.49 | 27.14 | 26.49 | 27.10 | 550,329 | +0.64(+2.41%) |
May 18, 2005 | 26.53 | 26.53 | 26.08 | 26.46 | 877,885 | -0.06(-0.21%) |
May 17, 2005 | 26.21 | 26.59 | 26.09 | 26.52 | 611,760 | +0.28(+1.05%) |
May 16, 2005 | 25.88 | 26.25 | 25.86 | 26.24 | 480,553 | +0.44(+1.72%) |
May 13, 2005 | 26.06 | 26.18 | 25.71 | 25.80 | 486,580 | -0.24(-0.91%) |
May 12, 2005 | 26.05 | 26.29 | 25.97 | 26.03 | 635,174 | -0.02(-0.07%) |
May 11, 2005 | 25.87 | 26.05 | 25.66 | 26.05 | 559,602 | +0.05(+0.18%) |
May 10, 2005 | 26.00 | 26.20 | 25.80 | 26.00 | 757,804 | +0.01(+0.05%) |
May 09, 2005 | 25.47 | 26.03 | 25.47 | 25.99 | 684,319 | +0.49(+1.91%) |
May 06, 2005 | 25.62 | 25.70 | 25.36 | 25.50 | 385,045 | -0.21(-0.82%) |
May 05, 2005 | 25.53 | 25.78 | 25.40 | 25.71 | 720,482 | +0.19(+0.73%) |
May 04, 2005 | 25.23 | 25.54 | 25.02 | 25.53 | 788,867 | +0.30(+1.18%) |
May 03, 2005 | 25.49 | 25.59 | 25.20 | 25.23 | 757,572 | -0.48(-1.86%) |
May 02, 2005 | 26.10 | 26.10 | 25.52 | 25.71 | 683,623 | -0.30(-1.16%) |
Apr 29, 2005 | 25.62 | 26.01 | 25.30 | 26.01 | 775,422 | +0.49(+1.93%) |
Apr 28, 2005 | 25.68 | 25.68 | 25.46 | 25.52 | 213,270 | -0.21(-0.80%) |
Apr 27, 2005 | 25.45 | 25.75 | 25.35 | 25.73 | 330,105 | +0.21(+0.83%) |
Apr 26, 2005 | 25.32 | 25.53 | 25.14 | 25.52 | 520,425 | +0.09(+0.34%) |
Apr 25, 2005 | 24.96 | 25.43 | 24.94 | 25.43 | 797,676 | +0.47(+1.90%) |
Apr 22, 2005 | 24.85 | 25.00 | 24.76 | 24.96 | 628,451 | +0.11(+0.43%) |
Apr 21, 2005 | 24.81 | 24.93 | 24.61 | 24.85 | 384,118 | +0.08(+0.31%) |
Apr 20, 2005 | 24.72 | 24.98 | 24.59 | 24.77 | 428,394 | -0.05(-0.19%) |
Apr 19, 2005 | 24.52 | 24.82 | 24.52 | 24.82 | 480,089 | +0.20(+0.82%) |
Apr 18, 2005 | 24.31 | 24.61 | 24.10 | 24.61 | 577,684 | +0.36(+1.49%) |
Apr 15, 2005 | 24.39 | 24.48 | 24.13 | 24.25 | 443,462 | -0.04(-0.16%) |
Apr 14, 2005 | 24.22 | 24.42 | 24.01 | 24.29 | 800,226 | -0.01(-0.05%) |
Apr 13, 2005 | 24.09 | 24.44 | 24.09 | 24.30 | 712,368 | +0.23(+0.95%) |
Apr 12, 2005 | 23.73 | 24.16 | 23.62 | 24.08 | 808,108 | +0.30(+1.27%) |
Apr 11, 2005 | 23.77 | 23.86 | 23.60 | 23.77 | 583,943 | +0.35(+1.49%) |
Apr 08, 2005 | 23.62 | 23.63 | 23.31 | 23.42 | 695,446 | -0.19(-0.82%) |
Apr 07, 2005 | 23.44 | 23.62 | 23.35 | 23.62 | 581,161 | +0.17(+0.74%) |
Apr 06, 2005 | 23.47 | 23.53 | 23.29 | 23.45 | 525,989 | +0.10(+0.42%) |
Apr 05, 2005 | 23.36 | 23.39 | 23.22 | 23.35 | 375,309 | +0.05(+0.22%) |
Apr 04, 2005 | 23.34 | 23.38 | 23.00 | 23.29 | 601,329 | -0.09(-0.37%) |
Apr 01, 2005 | 23.34 | 23.48 | 22.91 | 23.38 | 1,494,514 | +0.40(+1.73%) |
Mar 31, 2005 | 23.29 | 23.47 | 22.98 | 22.98 | 597,852 | -0.25(-1.06%) |
Mar 30, 2005 | 23.07 | 23.27 | 23.05 | 23.23 | 1,008,860 | +0.17(+0.75%) |
Mar 29, 2005 | 22.93 | 23.28 | 22.93 | 23.06 | 539,434 | +0.02(+0.07%) |
Mar 28, 2005 | 23.35 | 23.40 | 22.95 | 23.04 | 482,407 | -0.35(-1.51%) |
Mar 24, 2005 | 23.34 | 23.58 | 23.25 | 23.39 | 613,383 | +0.11(+0.48%) |
Mar 23, 2005 | 23.34 | 23.45 | 23.04 | 23.28 | 810,658 | -0.24(-1.01%) |
Mar 22, 2005 | 24.09 | 24.27 | 23.52 | 23.52 | 572,352 | -0.53(-2.19%) |
Mar 21, 2005 | 24.31 | 24.39 | 23.92 | 24.05 | 356,300 | -0.28(-1.17%) |
Mar 18, 2005 | 24.74 | 24.76 | 24.33 | 24.33 | 583,479 | -0.37(-1.48%) |
Mar 17, 2005 | 24.55 | 24.74 | 24.55 | 24.70 | 300,432 | +0.26(+1.06%) |
Mar 16, 2005 | 24.42 | 24.56 | 24.20 | 24.44 | 583,015 | -0.02(-0.09%) |
Mar 15, 2005 | 24.59 | 24.81 | 24.31 | 24.46 | 467,108 | +0.06(+0.27%) |
Mar 14, 2005 | 24.20 | 24.52 | 24.20 | 24.39 | 577,915 | +0.19(+0.80%) |
Mar 11, 2005 | 24.61 | 24.63 | 24.20 | 24.20 | 493,535 | -0.45(-1.84%) |
Mar 10, 2005 | 24.46 | 24.83 | 24.46 | 24.65 | 683,855 | +0.19(+0.79%) |
Mar 09, 2005 | 25.39 | 25.39 | 24.18 | 24.46 | 536,420 | -0.93(-3.67%) |
Mar 08, 2005 | 25.64 | 25.64 | 25.33 | 25.39 | 428,858 | -0.25(-0.96%) |
Mar 07, 2005 | 25.36 | 25.70 | 25.28 | 25.64 | 540,129 | +0.21(+0.83%) |
Mar 04, 2005 | 24.98 | 25.43 | 24.93 | 25.43 | 628,683 | +0.59(+2.36%) |
Mar 03, 2005 | 24.59 | 24.84 | 24.51 | 24.84 | 600,633 | +0.09(+0.35%) |
Mar 02, 2005 | 24.89 | 24.89 | 24.67 | 24.75 | 442,999 | -0.14(-0.55%) |