Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.06 | 29.52 | 27.06 | 27.98 | 9,956 | +0.11(+0.38%) |
May 27, 2005 | 27.77 | 27.88 | 27.77 | 27.88 | 3,808 | +0.30(+1.07%) |
May 26, 2005 | 27.06 | 27.58 | 27.06 | 27.58 | 1,707 | +0.81(+3.01%) |
May 25, 2005 | 27.87 | 27.88 | 26.78 | 26.78 | 3,658 | -0.73(-2.66%) |
May 24, 2005 | 27.88 | 27.88 | 27.21 | 27.51 | 3,536 | -0.37(-1.32%) |
May 23, 2005 | 27.94 | 27.94 | 27.87 | 27.88 | 5,549 | +0.00(+0.00%) |
May 20, 2005 | 27.88 | 27.88 | 27.88 | 27.88 | 6,463 | +0.24(+0.86%) |
May 19, 2005 | 27.88 | 27.88 | 27.64 | 27.64 | 2,927 | -0.20(-0.71%) |
May 18, 2005 | 27.88 | 27.88 | 27.71 | 27.84 | 4,268 | +0.02(+0.06%) |
May 17, 2005 | 27.80 | 27.84 | 27.80 | 27.82 | 1,951 | -0.03(-0.12%) |
May 16, 2005 | 27.63 | 27.88 | 27.26 | 27.85 | 9,293 | +0.60(+2.20%) |
May 13, 2005 | 30.13 | 32.80 | 26.39 | 27.25 | 24,001 | +0.02(+0.06%) |
May 12, 2005 | 26.30 | 27.62 | 26.30 | 27.24 | 5,000 | -0.39(-1.42%) |
May 11, 2005 | 27.63 | 27.63 | 27.63 | 27.63 | 121 | +0.00(+0.00%) |
May 10, 2005 | 27.63 | 27.63 | 27.63 | 27.63 | 0 | +0.00(+0.00%) |
May 09, 2005 | 27.26 | 27.63 | 27.06 | 27.63 | 9,525 | +0.37(+1.35%) |
May 06, 2005 | 26.46 | 27.47 | 24.84 | 27.26 | 5,154 | +0.75(+2.85%) |
May 05, 2005 | 26.89 | 26.98 | 26.51 | 26.51 | 2,805 | -0.30(-1.13%) |
May 04, 2005 | 27.63 | 27.63 | 26.47 | 26.81 | 1,097 | -0.63(-2.30%) |
May 03, 2005 | 27.63 | 27.63 | 27.44 | 27.44 | 2,113 | -0.19(-0.68%) |
May 02, 2005 | 27.88 | 27.88 | 27.26 | 27.63 | 7,471 | +0.29(+1.05%) |
Apr 29, 2005 | 27.87 | 27.87 | 27.35 | 27.35 | 1,097 | -0.12(-0.45%) |
Apr 28, 2005 | 27.04 | 28.34 | 27.02 | 27.47 | 5,505 | +0.69(+2.57%) |
Apr 27, 2005 | 26.60 | 26.78 | 26.25 | 26.78 | 2,073 | -0.27(-1.00%) |
Apr 26, 2005 | 27.66 | 27.69 | 26.03 | 27.05 | 5,767 | -1.02(-3.65%) |
Apr 25, 2005 | 28.50 | 28.50 | 27.53 | 28.07 | 10,004 | +0.39(+1.42%) |
Apr 22, 2005 | 27.66 | 28.19 | 27.60 | 27.68 | 4,202 | +1.20(+4.52%) |
Apr 21, 2005 | 26.48 | 26.48 | 26.48 | 26.48 | 0 | +0.00(+0.00%) |
Apr 20, 2005 | 26.20 | 26.76 | 26.13 | 26.48 | 3,091 | +0.59(+2.29%) |
Apr 19, 2005 | 25.89 | 25.89 | 25.89 | 25.89 | 329 | -0.26(-0.98%) |
Apr 18, 2005 | 26.15 | 26.15 | 26.15 | 26.15 | 243 | -0.02(-0.06%) |
Apr 15, 2005 | 26.16 | 26.16 | 26.16 | 26.16 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 26.04 | 26.16 | 26.04 | 26.16 | 2,561 | +0.74(+2.90%) |
Apr 13, 2005 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | +0.00(+0.00%) |
Apr 11, 2005 | 23.87 | 25.43 | 23.87 | 25.43 | 365 | +0.11(+0.42%) |
Apr 08, 2005 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 25.32 | 25.32 | 25.32 | 25.32 | 0 | +0.00(+0.00%) |
Apr 05, 2005 | 24.84 | 25.57 | 24.84 | 25.32 | 2,562 | +0.72(+2.93%) |
Apr 04, 2005 | 25.38 | 25.42 | 24.60 | 24.60 | 2,195 | -0.36(-1.45%) |
Apr 01, 2005 | 24.84 | 25.01 | 24.61 | 24.96 | 1,250 | +0.37(+1.50%) |
Mar 31, 2005 | 23.78 | 24.63 | 23.78 | 24.59 | 13,031 | +0.13(+0.54%) |
Mar 30, 2005 | 24.57 | 24.57 | 24.43 | 24.46 | 5,854 | -0.16(-0.63%) |
Mar 29, 2005 | 25.05 | 25.05 | 24.39 | 24.61 | 2,556 | -0.68(-2.69%) |
Mar 28, 2005 | 27.47 | 27.47 | 24.72 | 25.30 | 19,956 | -2.17(-7.91%) |
Mar 24, 2005 | 27.47 | 27.47 | 27.47 | 27.47 | 609 | -0.12(-0.45%) |
Mar 23, 2005 | 27.61 | 27.61 | 27.59 | 27.59 | 853 | -0.34(-1.23%) |
Mar 22, 2005 | 28.00 | 28.00 | 27.94 | 27.94 | 1,341 | +0.00(+0.00%) |
Mar 21, 2005 | 27.94 | 28.08 | 27.94 | 27.94 | 7,944 | -0.01(-0.03%) |
Mar 18, 2005 | 27.60 | 29.11 | 27.60 | 27.94 | 9,755 | +0.46(+1.67%) |
Mar 17, 2005 | 26.30 | 27.48 | 26.30 | 27.48 | 761 | +0.45(+1.67%) |
Mar 16, 2005 | 27.03 | 27.03 | 27.03 | 27.03 | 0 | +0.00(+0.00%) |
Mar 15, 2005 | 27.24 | 27.24 | 27.03 | 27.03 | 487 | -0.40(-1.46%) |
Mar 14, 2005 | 27.18 | 27.44 | 26.12 | 27.44 | 2,902 | -0.44(-1.59%) |
Mar 11, 2005 | 27.87 | 27.88 | 27.87 | 27.88 | 487 | +0.31(+1.13%) |
Mar 10, 2005 | 27.57 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 28.28 | 28.28 | 27.48 | 27.57 | 956 | -0.32(-1.15%) |
Mar 08, 2005 | 27.86 | 28.28 | 27.86 | 27.89 | 609 | +0.25(+0.92%) |
Mar 07, 2005 | 27.47 | 27.71 | 27.47 | 27.63 | 3,902 | +0.21(+0.75%) |
Mar 04, 2005 | 27.43 | 27.43 | 27.43 | 27.43 | 0 | +0.00(+0.00%) |
Mar 03, 2005 | 27.43 | 27.43 | 27.43 | 27.43 | 1,951 | -0.33(-1.18%) |
Mar 02, 2005 | 27.71 | 27.80 | 27.59 | 27.76 | 1,243 | -0.13(-0.47%) |