Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.15 | 29.45 | 29.11 | 29.34 | 451,975 | +0.23(+0.79%) |
May 27, 2005 | 28.86 | 29.21 | 28.85 | 29.11 | 384,207 | +0.25(+0.87%) |
May 26, 2005 | 28.83 | 28.97 | 28.77 | 28.86 | 200,861 | +0.10(+0.34%) |
May 25, 2005 | 28.63 | 28.85 | 28.61 | 28.77 | 515,148 | +0.17(+0.61%) |
May 24, 2005 | 28.63 | 28.77 | 28.55 | 28.59 | 712,133 | -0.10(-0.36%) |
May 23, 2005 | 28.60 | 28.77 | 28.53 | 28.70 | 559,082 | +0.08(+0.27%) |
May 20, 2005 | 28.60 | 28.75 | 28.52 | 28.62 | 398,565 | +0.02(+0.07%) |
May 19, 2005 | 28.59 | 28.66 | 28.52 | 28.60 | 531,515 | -0.01(-0.05%) |
May 18, 2005 | 28.56 | 28.77 | 28.54 | 28.61 | 559,800 | +0.06(+0.20%) |
May 17, 2005 | 28.14 | 28.56 | 28.08 | 28.56 | 454,846 | +0.31(+1.11%) |
May 16, 2005 | 27.85 | 28.24 | 27.80 | 28.24 | 618,953 | +0.36(+1.30%) |
May 13, 2005 | 27.89 | 28.05 | 27.46 | 27.88 | 623,547 | +0.02(+0.08%) |
May 12, 2005 | 28.02 | 28.06 | 27.82 | 27.86 | 548,888 | -0.17(-0.60%) |
May 11, 2005 | 28.06 | 28.15 | 27.88 | 28.03 | 631,875 | -0.01(-0.02%) |
May 10, 2005 | 27.90 | 28.03 | 27.78 | 28.03 | 628,429 | +0.13(+0.47%) |
May 09, 2005 | 27.58 | 27.99 | 27.48 | 27.90 | 740,418 | +0.42(+1.52%) |
May 06, 2005 | 27.30 | 27.55 | 27.23 | 27.48 | 351,185 | +0.24(+0.89%) |
May 05, 2005 | 27.07 | 27.34 | 27.00 | 27.24 | 767,410 | +0.06(+0.23%) |
May 04, 2005 | 27.20 | 27.27 | 27.07 | 27.18 | 243,790 | +0.01(+0.05%) |
May 03, 2005 | 27.23 | 27.32 | 27.15 | 27.16 | 761,092 | -0.15(-0.56%) |
May 02, 2005 | 27.02 | 27.34 | 27.02 | 27.32 | 446,519 | +0.26(+0.98%) |
Apr 29, 2005 | 26.64 | 27.05 | 26.40 | 27.05 | 495,047 | +0.41(+1.54%) |
Apr 28, 2005 | 26.78 | 26.80 | 26.56 | 26.64 | 332,376 | -0.19(-0.70%) |
Apr 27, 2005 | 26.49 | 26.87 | 26.42 | 26.83 | 529,362 | +0.36(+1.34%) |
Apr 26, 2005 | 26.79 | 26.79 | 26.47 | 26.47 | 446,662 | -0.31(-1.17%) |
Apr 25, 2005 | 26.53 | 26.82 | 26.53 | 26.79 | 416,655 | +0.29(+1.08%) |
Apr 22, 2005 | 26.31 | 26.59 | 26.26 | 26.50 | 413,784 | +0.19(+0.71%) |
Apr 21, 2005 | 26.19 | 26.46 | 26.11 | 26.31 | 457,431 | +0.27(+1.04%) |
Apr 20, 2005 | 26.26 | 26.29 | 26.03 | 26.04 | 328,643 | -0.24(-0.93%) |
Apr 19, 2005 | 26.01 | 26.29 | 25.87 | 26.29 | 501,365 | +0.33(+1.29%) |
Apr 18, 2005 | 25.83 | 26.10 | 25.46 | 25.95 | 663,892 | -0.02(-0.08%) |
Apr 15, 2005 | 26.38 | 26.43 | 25.97 | 25.97 | 487,007 | -0.40(-1.53%) |
Apr 14, 2005 | 26.68 | 26.70 | 26.36 | 26.38 | 255,851 | -0.31(-1.15%) |
Apr 13, 2005 | 26.71 | 26.85 | 26.57 | 26.68 | 275,951 | -0.13(-0.49%) |
Apr 12, 2005 | 26.54 | 26.84 | 26.27 | 26.82 | 443,791 | +0.32(+1.21%) |
Apr 11, 2005 | 26.42 | 26.68 | 26.40 | 26.49 | 425,557 | +0.08(+0.29%) |
Apr 08, 2005 | 26.68 | 26.68 | 26.38 | 26.42 | 410,338 | -0.16(-0.60%) |
Apr 07, 2005 | 26.53 | 26.63 | 26.36 | 26.58 | 931,086 | +0.05(+0.18%) |
Apr 06, 2005 | 26.75 | 26.83 | 26.53 | 26.53 | 437,330 | -0.16(-0.60%) |
Apr 05, 2005 | 26.60 | 26.75 | 26.50 | 26.69 | 436,899 | +0.09(+0.34%) |
Apr 04, 2005 | 26.61 | 26.61 | 26.40 | 26.60 | 420,388 | -0.04(-0.16%) |
Apr 01, 2005 | 26.68 | 26.86 | 26.56 | 26.64 | 586,792 | +0.02(+0.08%) |
Mar 31, 2005 | 26.32 | 26.62 | 26.32 | 26.62 | 463,461 | +0.30(+1.14%) |
Mar 30, 2005 | 25.97 | 26.33 | 25.97 | 26.32 | 416,942 | +0.47(+1.81%) |
Mar 29, 2005 | 26.13 | 26.35 | 25.85 | 25.85 | 434,459 | -0.31(-1.20%) |
Mar 28, 2005 | 26.24 | 26.29 | 26.14 | 26.17 | 377,028 | -0.05(-0.19%) |
Mar 24, 2005 | 25.91 | 26.40 | 25.90 | 26.22 | 551,329 | +0.38(+1.46%) |
Mar 23, 2005 | 25.85 | 25.95 | 25.56 | 25.84 | 617,086 | -0.01(-0.03%) |
Mar 22, 2005 | 26.29 | 26.36 | 25.78 | 25.85 | 313,137 | -0.38(-1.46%) |
Mar 21, 2005 | 26.12 | 26.33 | 26.01 | 26.23 | 298,780 | -0.05(-0.19%) |
Mar 18, 2005 | 26.36 | 26.39 | 26.22 | 26.28 | 657,431 | -0.08(-0.32%) |
Mar 17, 2005 | 26.31 | 26.44 | 26.22 | 26.36 | 366,978 | +0.20(+0.75%) |
Mar 16, 2005 | 26.43 | 26.54 | 26.17 | 26.17 | 529,362 | -0.26(-0.98%) |
Mar 15, 2005 | 26.71 | 26.77 | 26.43 | 26.43 | 397,560 | -0.12(-0.45%) |
Mar 14, 2005 | 26.12 | 26.54 | 26.12 | 26.54 | 484,136 | +0.42(+1.63%) |
Mar 11, 2005 | 26.40 | 26.66 | 26.09 | 26.12 | 554,488 | -0.28(-1.06%) |
Mar 10, 2005 | 26.15 | 26.44 | 26.15 | 26.40 | 295,908 | +0.17(+0.66%) |
Mar 09, 2005 | 26.67 | 26.67 | 26.20 | 26.22 | 468,917 | -0.45(-1.70%) |
Mar 08, 2005 | 26.71 | 26.75 | 26.56 | 26.68 | 791,100 | -0.28(-1.03%) |
Mar 07, 2005 | 27.08 | 27.27 | 26.93 | 26.95 | 887,439 | -0.07(-0.26%) |
Mar 04, 2005 | 26.74 | 27.05 | 26.70 | 27.02 | 533,382 | +0.42(+1.60%) |
Mar 03, 2005 | 26.74 | 26.80 | 26.44 | 26.60 | 642,356 | -0.15(-0.55%) |
Mar 02, 2005 | 26.75 | 26.92 | 26.51 | 26.75 | 512,276 | +0.04(+0.16%) |