Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.34 | 27.65 | 27.16 | 27.21 | 188,418 | +0.01(+0.03%) |
May 27, 2005 | 27.06 | 27.44 | 27.06 | 27.20 | 168,380 | +0.01(+0.03%) |
May 26, 2005 | 27.35 | 27.35 | 26.85 | 27.19 | 114,416 | +0.27(+1.01%) |
May 25, 2005 | 27.34 | 27.34 | 26.89 | 26.92 | 115,964 | -0.27(-1.00%) |
May 24, 2005 | 27.04 | 27.28 | 27.03 | 27.19 | 65,314 | +0.03(+0.13%) |
May 23, 2005 | 27.44 | 27.74 | 26.91 | 27.16 | 254,804 | -0.20(-0.71%) |
May 20, 2005 | 27.00 | 27.40 | 27.00 | 27.35 | 39,670 | +0.36(+1.32%) |
May 19, 2005 | 26.83 | 27.20 | 26.68 | 27.00 | 120,293 | -0.11(-0.41%) |
May 18, 2005 | 26.88 | 27.23 | 26.84 | 27.11 | 109,799 | +0.40(+1.50%) |
May 17, 2005 | 26.88 | 26.89 | 26.51 | 26.71 | 242,704 | -0.18(-0.66%) |
May 16, 2005 | 27.35 | 27.65 | 26.76 | 26.89 | 198,137 | -0.32(-1.19%) |
May 13, 2005 | 27.34 | 27.58 | 27.05 | 27.21 | 585,361 | +0.02(+0.06%) |
May 12, 2005 | 27.43 | 27.50 | 27.15 | 27.19 | 389,913 | -0.19(-0.68%) |
May 11, 2005 | 27.40 | 27.44 | 27.16 | 27.38 | 154,662 | +0.00(+0.02%) |
May 10, 2005 | 27.35 | 27.70 | 27.34 | 27.37 | 156,437 | -0.26(-0.94%) |
May 09, 2005 | 27.78 | 27.78 | 27.41 | 27.63 | 148,364 | +0.05(+0.18%) |
May 06, 2005 | 27.78 | 27.79 | 27.23 | 27.58 | 85,991 | +0.01(+0.03%) |
May 05, 2005 | 27.79 | 27.96 | 27.36 | 27.57 | 165,108 | -0.32(-1.16%) |
May 04, 2005 | 28.42 | 28.42 | 27.70 | 27.90 | 218,279 | -0.25(-0.88%) |
May 03, 2005 | 27.83 | 28.59 | 27.70 | 28.14 | 514,376 | +0.44(+1.60%) |
May 02, 2005 | 27.64 | 28.21 | 27.34 | 27.70 | 120,782 | +0.13(+0.46%) |
Apr 29, 2005 | 27.07 | 27.59 | 26.85 | 27.57 | 121,275 | +0.41(+1.50%) |
Apr 28, 2005 | 27.17 | 27.28 | 26.77 | 27.17 | 113,399 | -0.07(-0.25%) |
Apr 27, 2005 | 27.18 | 27.67 | 27.11 | 27.23 | 250,712 | +0.10(+0.38%) |
Apr 26, 2005 | 27.39 | 27.43 | 26.95 | 27.13 | 110,842 | -0.19(-0.68%) |
Apr 25, 2005 | 26.99 | 27.59 | 26.95 | 27.32 | 118,592 | +0.26(+0.97%) |
Apr 22, 2005 | 27.21 | 27.40 | 26.98 | 27.06 | 357,338 | +0.01(+0.03%) |
Apr 21, 2005 | 26.90 | 27.36 | 26.38 | 27.05 | 313,381 | +0.45(+1.69%) |
Apr 20, 2005 | 27.11 | 27.18 | 26.59 | 26.60 | 205,580 | -0.52(-1.91%) |
Apr 19, 2005 | 26.72 | 27.32 | 26.70 | 27.11 | 303,828 | +0.37(+1.37%) |
Apr 18, 2005 | 26.54 | 26.88 | 26.32 | 26.75 | 243,947 | +0.46(+1.75%) |
Apr 15, 2005 | 26.55 | 26.82 | 26.27 | 26.29 | 381,806 | -0.26(-0.99%) |
Apr 14, 2005 | 26.48 | 26.75 | 26.33 | 26.55 | 113,491 | +0.20(+0.77%) |
Apr 13, 2005 | 26.54 | 26.67 | 26.27 | 26.35 | 105,419 | -0.19(-0.70%) |
Apr 12, 2005 | 25.49 | 26.89 | 25.49 | 26.54 | 194,854 | +1.03(+4.03%) |
Apr 11, 2005 | 25.80 | 26.03 | 25.41 | 25.51 | 172,100 | -0.29(-1.12%) |
Apr 08, 2005 | 26.08 | 26.15 | 25.78 | 25.80 | 81,765 | -0.28(-1.08%) |
Apr 07, 2005 | 25.76 | 26.28 | 25.72 | 26.08 | 88,771 | +0.22(+0.85%) |
Apr 06, 2005 | 26.06 | 26.46 | 25.81 | 25.86 | 114,679 | -0.31(-1.20%) |
Apr 05, 2005 | 26.55 | 26.68 | 26.11 | 26.17 | 173,497 | -0.38(-1.44%) |
Apr 04, 2005 | 26.28 | 26.61 | 25.69 | 26.55 | 306,758 | +0.45(+1.73%) |
Apr 01, 2005 | 26.59 | 26.80 | 25.66 | 26.10 | 235,548 | -0.46(-1.73%) |
Mar 31, 2005 | 27.32 | 27.45 | 26.38 | 26.56 | 261,736 | -0.67(-2.46%) |
Mar 30, 2005 | 26.56 | 27.23 | 26.56 | 27.23 | 140,346 | +0.53(+1.97%) |
Mar 29, 2005 | 26.96 | 27.21 | 26.57 | 26.71 | 142,124 | -0.27(-1.01%) |
Mar 28, 2005 | 27.06 | 27.40 | 26.98 | 26.98 | 203,184 | -0.12(-0.44%) |
Mar 24, 2005 | 27.42 | 27.44 | 27.10 | 27.10 | 170,472 | -0.14(-0.53%) |
Mar 23, 2005 | 27.73 | 27.82 | 27.23 | 27.24 | 315,689 | -0.69(-2.46%) |
Mar 22, 2005 | 28.15 | 28.38 | 27.62 | 27.93 | 2,675,636 | -0.05(-0.18%) |
Mar 21, 2005 | 28.13 | 28.13 | 27.62 | 27.98 | 413,913 | +0.20(+0.70%) |
Mar 18, 2005 | 28.19 | 28.55 | 27.79 | 27.79 | 522,601 | -0.38(-1.36%) |
Mar 17, 2005 | 27.66 | 28.27 | 27.47 | 28.17 | 247,365 | +0.56(+2.03%) |
Mar 16, 2005 | 27.60 | 27.61 | 27.15 | 27.61 | 115,923 | +0.10(+0.37%) |
Mar 15, 2005 | 27.83 | 28.04 | 27.46 | 27.51 | 119,241 | -0.31(-1.13%) |
Mar 14, 2005 | 27.19 | 27.83 | 27.13 | 27.82 | 119,507 | +0.60(+2.22%) |
Mar 11, 2005 | 27.25 | 27.28 | 26.92 | 27.22 | 54,585 | -0.01(-0.03%) |
Mar 10, 2005 | 27.27 | 27.27 | 27.03 | 27.23 | 77,069 | +0.14(+0.50%) |
Mar 09, 2005 | 27.41 | 27.41 | 27.01 | 27.09 | 92,245 | -0.25(-0.93%) |
Mar 08, 2005 | 27.83 | 27.91 | 27.11 | 27.34 | 142,288 | -0.48(-1.74%) |
Mar 07, 2005 | 28.10 | 28.10 | 27.78 | 27.83 | 133,519 | -0.08(-0.30%) |
Mar 04, 2005 | 28.25 | 28.25 | 27.82 | 27.91 | 103,544 | -0.19(-0.67%) |
Mar 03, 2005 | 27.96 | 28.23 | 27.55 | 28.10 | 395,322 | +0.22(+0.79%) |
Mar 02, 2005 | 27.62 | 27.96 | 27.40 | 27.88 | 266,104 | +0.36(+1.30%) |