Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.85 | 28.23 | 27.42 | 28.08 | 2,149,817 | +0.19(+0.69%) |
May 27, 2005 | 27.74 | 27.98 | 27.50 | 27.89 | 854,184 | +0.16(+0.57%) |
May 26, 2005 | 27.49 | 27.92 | 27.48 | 27.73 | 1,663,272 | +0.34(+1.22%) |
May 25, 2005 | 27.20 | 27.46 | 26.95 | 27.40 | 1,423,921 | +0.36(+1.32%) |
May 24, 2005 | 26.95 | 27.14 | 26.46 | 27.04 | 1,924,612 | +0.11(+0.40%) |
May 23, 2005 | 26.74 | 27.08 | 26.63 | 26.93 | 1,269,162 | +0.07(+0.27%) |
May 20, 2005 | 26.76 | 26.86 | 26.58 | 26.86 | 687,661 | -0.13(-0.48%) |
May 19, 2005 | 26.65 | 27.35 | 26.57 | 26.99 | 999,420 | +0.22(+0.83%) |
May 18, 2005 | 26.42 | 26.94 | 26.42 | 26.77 | 1,276,165 | +0.69(+2.63%) |
May 17, 2005 | 25.13 | 26.17 | 25.13 | 26.08 | 1,514,536 | +0.95(+3.78%) |
May 16, 2005 | 24.68 | 25.13 | 24.64 | 25.13 | 576,599 | +0.38(+1.53%) |
May 13, 2005 | 24.58 | 24.84 | 24.42 | 24.75 | 848,302 | +0.18(+0.73%) |
May 12, 2005 | 24.59 | 24.70 | 24.32 | 24.58 | 1,202,917 | -0.06(-0.23%) |
May 11, 2005 | 24.88 | 24.99 | 24.49 | 24.63 | 453,912 | -0.21(-0.86%) |
May 10, 2005 | 24.64 | 24.85 | 24.42 | 24.85 | 918,749 | +0.21(+0.84%) |
May 09, 2005 | 24.45 | 24.90 | 24.40 | 24.64 | 772,253 | +0.16(+0.64%) |
May 06, 2005 | 25.08 | 25.10 | 24.47 | 24.48 | 1,351,374 | -0.60(-2.39%) |
May 05, 2005 | 24.91 | 25.79 | 24.78 | 25.08 | 1,608,792 | +0.17(+0.69%) |
May 04, 2005 | 24.67 | 24.92 | 24.54 | 24.91 | 869,730 | +0.38(+1.54%) |
May 03, 2005 | 24.31 | 24.63 | 24.30 | 24.53 | 1,128,409 | +0.20(+0.82%) |
May 02, 2005 | 23.91 | 24.41 | 23.88 | 24.33 | 1,362,298 | +0.42(+1.76%) |
Apr 29, 2005 | 24.04 | 24.06 | 23.38 | 23.91 | 3,032,433 | -0.13(-0.53%) |
Apr 28, 2005 | 24.50 | 24.50 | 23.96 | 24.04 | 1,585,123 | -0.50(-2.04%) |
Apr 27, 2005 | 24.23 | 24.80 | 23.98 | 24.54 | 1,133,031 | +0.32(+1.33%) |
Apr 26, 2005 | 24.24 | 24.58 | 24.01 | 24.22 | 872,391 | -0.10(-0.41%) |
Apr 25, 2005 | 24.06 | 24.38 | 23.93 | 24.32 | 768,472 | +0.27(+1.13%) |
Apr 22, 2005 | 24.60 | 24.60 | 23.92 | 24.05 | 1,367,340 | -0.61(-2.46%) |
Apr 21, 2005 | 24.56 | 24.66 | 24.13 | 24.65 | 1,020,148 | +0.59(+2.43%) |
Apr 20, 2005 | 24.63 | 24.63 | 23.99 | 24.07 | 1,412,157 | -0.49(-1.98%) |
Apr 19, 2005 | 24.90 | 24.94 | 24.45 | 24.55 | 884,016 | -0.20(-0.81%) |
Apr 18, 2005 | 24.21 | 24.82 | 24.06 | 24.75 | 1,562,854 | +0.72(+3.00%) |
Apr 15, 2005 | 24.56 | 24.63 | 23.92 | 24.03 | 1,768,592 | -0.86(-3.44%) |
Apr 14, 2005 | 25.26 | 25.37 | 24.80 | 24.89 | 1,750,245 | -0.40(-1.58%) |
Apr 13, 2005 | 25.78 | 25.85 | 25.28 | 25.29 | 819,451 | -0.41(-1.61%) |
Apr 12, 2005 | 25.70 | 25.77 | 25.24 | 25.70 | 1,180,229 | -0.08(-0.30%) |
Apr 11, 2005 | 25.88 | 25.95 | 25.73 | 25.78 | 459,374 | +0.10(+0.39%) |
Apr 08, 2005 | 25.88 | 25.98 | 25.59 | 25.68 | 751,665 | -0.31(-1.18%) |
Apr 07, 2005 | 25.95 | 26.18 | 25.83 | 25.99 | 1,002,641 | +0.05(+0.19%) |
Apr 06, 2005 | 26.20 | 26.24 | 25.91 | 25.94 | 563,014 | -0.09(-0.33%) |
Apr 05, 2005 | 25.70 | 26.25 | 25.70 | 26.03 | 681,639 | +0.35(+1.36%) |
Apr 04, 2005 | 25.73 | 25.87 | 25.53 | 25.68 | 1,583,722 | -0.06(-0.22%) |
Apr 01, 2005 | 26.37 | 26.41 | 25.68 | 25.73 | 1,065,385 | -0.51(-1.93%) |
Mar 31, 2005 | 26.70 | 26.73 | 26.16 | 26.24 | 1,093,816 | -0.46(-1.74%) |
Mar 30, 2005 | 26.06 | 26.77 | 26.06 | 26.70 | 1,521,959 | +0.74(+2.86%) |
Mar 29, 2005 | 25.88 | 26.23 | 25.80 | 25.96 | 1,431,064 | +0.09(+0.36%) |
Mar 28, 2005 | 25.81 | 26.17 | 25.65 | 25.87 | 2,265,922 | -0.16(-0.63%) |
Mar 24, 2005 | 26.20 | 26.41 | 25.98 | 26.03 | 2,411,437 | -0.04(-0.16%) |
Mar 23, 2005 | 26.10 | 26.16 | 25.81 | 26.08 | 1,492,407 | -0.05(-0.19%) |
Mar 22, 2005 | 25.08 | 26.38 | 25.05 | 26.13 | 3,027,251 | +1.08(+4.30%) |
Mar 21, 2005 | 25.05 | 25.17 | 24.75 | 25.05 | 1,298,574 | +0.05(+0.20%) |
Mar 18, 2005 | 25.17 | 25.17 | 24.93 | 25.00 | 1,520,838 | -0.16(-0.65%) |
Mar 17, 2005 | 25.18 | 25.28 | 24.95 | 25.16 | 926,732 | -0.01(-0.06%) |
Mar 16, 2005 | 25.65 | 25.70 | 25.15 | 25.18 | 1,133,591 | -0.47(-1.84%) |
Mar 15, 2005 | 25.35 | 25.75 | 25.35 | 25.65 | 1,340,029 | +0.33(+1.30%) |
Mar 14, 2005 | 25.27 | 25.38 | 25.15 | 25.32 | 913,007 | +0.15(+0.60%) |
Mar 11, 2005 | 25.13 | 25.33 | 25.03 | 25.17 | 1,226,726 | +0.00(+0.00%) |
Mar 10, 2005 | 25.13 | 25.32 | 25.00 | 25.17 | 1,088,073 | +0.16(+0.66%) |
Mar 09, 2005 | 24.61 | 25.10 | 24.50 | 25.00 | 1,572,238 | +0.39(+1.60%) |
Mar 08, 2005 | 24.78 | 24.96 | 24.48 | 24.61 | 976,031 | +0.01(+0.03%) |
Mar 07, 2005 | 24.60 | 24.72 | 24.39 | 24.60 | 1,081,771 | -0.03(-0.12%) |
Mar 04, 2005 | 24.85 | 24.85 | 24.25 | 24.63 | 2,194,915 | -0.22(-0.89%) |
Mar 03, 2005 | 25.13 | 25.28 | 24.51 | 24.85 | 804,326 | -0.14(-0.54%) |
Mar 02, 2005 | 25.35 | 25.42 | 24.90 | 24.99 | 731,778 | -0.36(-1.44%) |