Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.59 | 25.65 | 25.38 | 25.45 | 485,388 | -0.12(-0.47%) |
May 27, 2005 | 25.34 | 25.71 | 25.27 | 25.57 | 99,709 | +0.00(+0.00%) |
May 26, 2005 | 25.22 | 25.68 | 25.22 | 25.57 | 123,999 | +0.33(+1.29%) |
May 25, 2005 | 25.65 | 25.65 | 25.13 | 25.25 | 254,304 | -0.49(-1.91%) |
May 24, 2005 | 25.55 | 25.81 | 25.42 | 25.74 | 597,055 | -0.05(-0.21%) |
May 23, 2005 | 25.87 | 25.95 | 25.77 | 25.79 | 397,859 | -0.09(-0.35%) |
May 20, 2005 | 26.10 | 26.10 | 25.61 | 25.88 | 660,114 | -0.17(-0.67%) |
May 19, 2005 | 26.19 | 26.33 | 25.67 | 26.06 | 702,115 | -0.38(-1.43%) |
May 18, 2005 | 25.42 | 26.43 | 25.27 | 26.43 | 667,110 | +1.14(+4.52%) |
May 17, 2005 | 25.27 | 25.35 | 24.97 | 25.29 | 463,080 | +0.11(+0.42%) |
May 16, 2005 | 24.51 | 25.19 | 24.35 | 25.19 | 358,546 | +0.79(+3.26%) |
May 13, 2005 | 24.47 | 24.59 | 24.08 | 24.39 | 306,056 | -0.13(-0.52%) |
May 12, 2005 | 24.32 | 24.61 | 24.32 | 24.52 | 535,660 | +0.16(+0.65%) |
May 11, 2005 | 24.07 | 24.40 | 23.87 | 24.36 | 249,154 | +0.24(+1.00%) |
May 10, 2005 | 24.25 | 24.41 | 24.07 | 24.12 | 295,750 | -0.20(-0.84%) |
May 09, 2005 | 24.54 | 24.79 | 24.22 | 24.32 | 444,800 | -0.32(-1.29%) |
May 06, 2005 | 24.75 | 24.84 | 24.44 | 24.64 | 288,918 | +0.11(+0.46%) |
May 05, 2005 | 24.89 | 24.89 | 24.29 | 24.53 | 451,139 | -0.20(-0.83%) |
May 04, 2005 | 24.35 | 24.81 | 24.26 | 24.73 | 285,559 | +0.40(+1.65%) |
May 03, 2005 | 24.47 | 24.66 | 24.17 | 24.33 | 288,228 | -0.26(-1.05%) |
May 02, 2005 | 24.42 | 24.60 | 24.16 | 24.59 | 735,109 | +0.29(+1.18%) |
Apr 29, 2005 | 23.81 | 24.30 | 23.68 | 24.30 | 466,604 | +0.39(+1.65%) |
Apr 28, 2005 | 24.19 | 24.20 | 23.73 | 23.91 | 607,020 | -0.26(-1.10%) |
Apr 27, 2005 | 23.65 | 24.25 | 23.21 | 24.17 | 1,223,489 | +0.42(+1.78%) |
Apr 26, 2005 | 24.04 | 24.29 | 23.71 | 23.75 | 924,907 | -0.42(-1.75%) |
Apr 25, 2005 | 24.21 | 24.25 | 24.07 | 24.17 | 975,295 | -0.04(-0.16%) |
Apr 22, 2005 | 25.12 | 25.12 | 24.05 | 24.21 | 762,647 | -0.92(-3.67%) |
Apr 21, 2005 | 25.10 | 25.34 | 24.75 | 25.13 | 874,439 | +0.18(+0.73%) |
Apr 20, 2005 | 25.71 | 25.71 | 24.94 | 24.95 | 950,769 | -0.65(-2.54%) |
Apr 19, 2005 | 25.56 | 25.91 | 25.38 | 25.60 | 799,844 | +0.02(+0.06%) |
Apr 18, 2005 | 24.50 | 25.76 | 24.27 | 25.59 | 1,518,801 | +1.48(+6.12%) |
Apr 15, 2005 | 25.53 | 25.61 | 23.91 | 24.11 | 3,927,239 | -1.98(-7.60%) |
Apr 14, 2005 | 26.82 | 26.91 | 26.09 | 26.09 | 525,847 | -0.76(-2.85%) |
Apr 13, 2005 | 27.64 | 27.64 | 26.72 | 26.86 | 449,275 | -0.71(-2.58%) |
Apr 12, 2005 | 26.86 | 27.62 | 26.53 | 27.57 | 557,475 | +0.64(+2.36%) |
Apr 11, 2005 | 27.43 | 27.43 | 26.86 | 26.93 | 390,495 | -0.35(-1.28%) |
Apr 08, 2005 | 27.33 | 27.51 | 27.07 | 27.28 | 613,507 | -0.17(-0.63%) |
Apr 07, 2005 | 27.61 | 27.77 | 27.39 | 27.46 | 562,042 | -0.14(-0.52%) |
Apr 06, 2005 | 27.76 | 27.98 | 27.52 | 27.60 | 554,436 | -0.04(-0.14%) |
Apr 05, 2005 | 27.33 | 27.89 | 27.33 | 27.64 | 555,896 | +0.17(+0.63%) |
Apr 04, 2005 | 27.40 | 27.55 | 27.09 | 27.46 | 546,011 | +0.16(+0.58%) |
Apr 01, 2005 | 28.21 | 28.22 | 27.24 | 27.30 | 500,142 | -0.63(-2.25%) |
Mar 31, 2005 | 28.18 | 28.23 | 27.80 | 27.93 | 490,390 | -0.21(-0.75%) |
Mar 30, 2005 | 27.59 | 28.14 | 27.55 | 28.14 | 434,288 | +0.66(+2.39%) |
Mar 29, 2005 | 27.85 | 27.99 | 27.40 | 27.49 | 419,168 | -0.45(-1.62%) |
Mar 28, 2005 | 28.11 | 28.17 | 27.86 | 27.94 | 471,260 | -0.02(-0.05%) |
Mar 24, 2005 | 27.98 | 28.08 | 27.84 | 27.95 | 466,583 | +0.08(+0.27%) |
Mar 23, 2005 | 28.40 | 28.51 | 27.83 | 27.88 | 543,883 | -0.52(-1.84%) |
Mar 22, 2005 | 28.73 | 29.01 | 28.33 | 28.40 | 397,443 | -0.42(-1.47%) |
Mar 21, 2005 | 28.96 | 29.13 | 28.73 | 28.82 | 497,386 | -0.28(-0.96%) |
Mar 18, 2005 | 28.83 | 29.26 | 28.70 | 29.10 | 915,659 | +0.27(+0.94%) |
Mar 17, 2005 | 28.62 | 28.93 | 28.42 | 28.83 | 486,195 | +0.36(+1.25%) |
Mar 16, 2005 | 28.48 | 28.60 | 28.26 | 28.48 | 421,054 | -0.16(-0.55%) |
Mar 15, 2005 | 28.67 | 28.94 | 28.51 | 28.64 | 501,521 | -0.05(-0.16%) |
Mar 14, 2005 | 28.24 | 28.73 | 28.21 | 28.68 | 300,074 | +0.36(+1.26%) |
Mar 11, 2005 | 28.40 | 28.62 | 28.16 | 28.33 | 362,182 | -0.14(-0.50%) |
Mar 10, 2005 | 28.79 | 28.79 | 28.40 | 28.47 | 608,372 | -0.23(-0.80%) |
Mar 09, 2005 | 29.29 | 29.29 | 28.52 | 28.70 | 488,009 | +0.05(+0.17%) |
Mar 08, 2005 | 28.98 | 29.07 | 28.49 | 28.65 | 789,663 | -0.43(-1.48%) |
Mar 07, 2005 | 28.90 | 29.23 | 28.76 | 29.08 | 423,498 | +0.14(+0.50%) |
Mar 04, 2005 | 28.48 | 29.12 | 28.30 | 28.94 | 569,618 | +0.59(+2.08%) |
Mar 03, 2005 | 28.26 | 28.47 | 27.95 | 28.35 | 415,168 | +0.10(+0.35%) |
Mar 02, 2005 | 28.10 | 28.42 | 27.88 | 28.25 | 545,698 | +0.11(+0.40%) |