Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.35 | 28.35 | 27.80 | 27.82 | 120,618 | -0.38(-1.35%) |
May 27, 2005 | 28.19 | 28.30 | 27.93 | 28.20 | 109,101 | +0.20(+0.71%) |
May 26, 2005 | 28.04 | 28.41 | 27.94 | 28.00 | 107,477 | +0.36(+1.30%) |
May 25, 2005 | 28.22 | 28.23 | 27.36 | 27.64 | 176,111 | -0.69(-2.44%) |
May 24, 2005 | 28.78 | 28.90 | 28.10 | 28.33 | 161,600 | -0.38(-1.32%) |
May 23, 2005 | 28.50 | 29.15 | 28.48 | 28.71 | 182,991 | +0.31(+1.09%) |
May 20, 2005 | 28.19 | 28.45 | 28.17 | 28.40 | 124,869 | -0.02(-0.07%) |
May 19, 2005 | 28.49 | 28.50 | 28.11 | 28.42 | 135,619 | +0.07(+0.25%) |
May 18, 2005 | 28.11 | 28.90 | 27.90 | 28.35 | 283,900 | +0.52(+1.87%) |
May 17, 2005 | 27.80 | 28.01 | 27.54 | 27.83 | 116,467 | +0.19(+0.69%) |
May 16, 2005 | 27.63 | 28.27 | 27.50 | 27.64 | 230,886 | -0.05(-0.18%) |
May 13, 2005 | 29.10 | 29.10 | 27.35 | 27.69 | 390,277 | -1.71(-5.82%) |
May 12, 2005 | 30.34 | 30.59 | 28.58 | 29.40 | 923,615 | -0.91(-3.00%) |
May 11, 2005 | 30.15 | 30.50 | 29.70 | 30.31 | 526,615 | +0.54(+1.81%) |
May 10, 2005 | 29.79 | 31.20 | 29.50 | 29.77 | 1,320,109 | +1.26(+4.42%) |
May 09, 2005 | 27.58 | 28.59 | 27.49 | 28.51 | 214,256 | +1.20(+4.39%) |
May 06, 2005 | 28.00 | 28.11 | 26.96 | 27.31 | 146,360 | -0.45(-1.62%) |
May 05, 2005 | 27.11 | 27.97 | 26.87 | 27.76 | 149,739 | +0.78(+2.89%) |
May 04, 2005 | 26.68 | 27.50 | 26.45 | 26.98 | 307,221 | +0.28(+1.05%) |
May 03, 2005 | 26.75 | 27.00 | 26.08 | 26.70 | 223,304 | -0.30(-1.11%) |
May 02, 2005 | 27.00 | 27.00 | 26.30 | 27.00 | 136,478 | +0.15(+0.56%) |
Apr 29, 2005 | 27.18 | 27.32 | 26.14 | 26.85 | 165,473 | -0.04(-0.15%) |
Apr 28, 2005 | 27.25 | 27.38 | 26.60 | 26.89 | 150,218 | -0.51(-1.86%) |
Apr 27, 2005 | 28.11 | 28.11 | 27.03 | 27.40 | 101,938 | -0.64(-2.28%) |
Apr 26, 2005 | 27.71 | 28.50 | 27.71 | 28.04 | 103,159 | +0.15(+0.54%) |
Apr 25, 2005 | 27.50 | 28.09 | 27.11 | 27.89 | 173,285 | +0.44(+1.60%) |
Apr 22, 2005 | 28.18 | 28.23 | 27.11 | 27.45 | 212,840 | -0.98(-3.45%) |
Apr 21, 2005 | 28.45 | 28.68 | 28.10 | 28.43 | 180,083 | -0.06(-0.21%) |
Apr 20, 2005 | 28.68 | 29.14 | 28.01 | 28.49 | 371,923 | +0.09(+0.32%) |
Apr 19, 2005 | 28.55 | 29.00 | 28.38 | 28.40 | 408,918 | +0.15(+0.53%) |
Apr 18, 2005 | 28.11 | 28.99 | 27.82 | 28.25 | 269,169 | +0.43(+1.55%) |
Apr 15, 2005 | 27.05 | 28.60 | 27.05 | 27.82 | 387,492 | +0.55(+2.04%) |
Apr 14, 2005 | 28.42 | 29.11 | 26.65 | 27.27 | 822,826 | -1.66(-5.72%) |
Apr 13, 2005 | 28.28 | 29.82 | 27.40 | 28.92 | 1,884,962 | +2.96(+11.40%) |
Apr 12, 2005 | 24.84 | 26.05 | 24.40 | 25.96 | 352,453 | +1.12(+4.51%) |
Apr 11, 2005 | 24.98 | 25.18 | 24.67 | 24.84 | 66,983 | -0.14(-0.56%) |
Apr 08, 2005 | 25.10 | 25.45 | 24.65 | 24.98 | 192,511 | -0.02(-0.08%) |
Apr 07, 2005 | 24.85 | 25.09 | 24.85 | 25.00 | 185,153 | +0.26(+1.05%) |
Apr 06, 2005 | 24.68 | 24.95 | 24.65 | 24.74 | 215,226 | +0.20(+0.81%) |
Apr 05, 2005 | 24.37 | 24.99 | 24.15 | 24.54 | 179,162 | +0.43(+1.78%) |
Apr 04, 2005 | 24.19 | 24.52 | 24.04 | 24.11 | 246,801 | +0.04(+0.17%) |
Apr 01, 2005 | 23.50 | 24.10 | 23.50 | 24.07 | 288,840 | +0.53(+2.25%) |
Mar 31, 2005 | 23.18 | 23.90 | 23.00 | 23.54 | 293,263 | +0.54(+2.35%) |
Mar 30, 2005 | 23.00 | 23.26 | 22.97 | 23.00 | 107,438 | +0.00(+0.00%) |
Mar 29, 2005 | 22.93 | 23.19 | 22.88 | 23.00 | 170,334 | -0.02(-0.09%) |
Mar 28, 2005 | 23.01 | 23.26 | 22.95 | 23.02 | 139,996 | +0.01(+0.04%) |
Mar 24, 2005 | 23.10 | 23.15 | 22.93 | 23.01 | 122,180 | +0.11(+0.48%) |
Mar 23, 2005 | 23.00 | 23.26 | 22.80 | 22.90 | 101,722 | -0.15(-0.65%) |
Mar 22, 2005 | 23.48 | 23.50 | 22.98 | 23.05 | 85,849 | -0.31(-1.33%) |
Mar 21, 2005 | 23.58 | 23.62 | 23.23 | 23.36 | 85,233 | -0.15(-0.64%) |
Mar 18, 2005 | 23.50 | 23.59 | 23.06 | 23.51 | 145,657 | +0.20(+0.86%) |
Mar 17, 2005 | 24.14 | 24.14 | 23.21 | 23.31 | 169,931 | -0.60(-2.51%) |
Mar 16, 2005 | 24.40 | 24.40 | 23.90 | 23.91 | 167,027 | -0.43(-1.77%) |
Mar 15, 2005 | 24.38 | 24.44 | 24.17 | 24.34 | 145,721 | +0.21(+0.87%) |
Mar 14, 2005 | 24.37 | 24.37 | 23.97 | 24.13 | 143,700 | +0.26(+1.09%) |
Mar 11, 2005 | 23.24 | 24.42 | 23.17 | 23.87 | 456,190 | +1.02(+4.46%) |
Mar 10, 2005 | 24.00 | 24.00 | 22.16 | 22.85 | 825,999 | -1.59(-6.51%) |
Mar 09, 2005 | 25.21 | 25.21 | 24.26 | 24.44 | 969,635 | -0.58(-2.32%) |
Mar 08, 2005 | 25.60 | 25.70 | 25.00 | 25.02 | 182,950 | -0.47(-1.84%) |
Mar 07, 2005 | 26.49 | 26.49 | 25.49 | 25.49 | 182,871 | -0.39(-1.51%) |
Mar 04, 2005 | 26.31 | 26.31 | 25.85 | 25.88 | 143,721 | -0.14(-0.54%) |
Mar 03, 2005 | 26.22 | 26.53 | 25.96 | 26.02 | 102,451 | -0.01(-0.04%) |
Mar 02, 2005 | 26.23 | 26.61 | 25.97 | 26.03 | 79,307 | -0.37(-1.40%) |