Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.45 | 28.50 | 28.28 | 28.28 | 555,973 | -0.22(-0.79%) |
May 27, 2005 | 28.42 | 28.53 | 28.42 | 28.50 | 348,622 | +0.07(+0.23%) |
May 26, 2005 | 28.45 | 28.50 | 28.32 | 28.44 | 359,560 | +0.04(+0.14%) |
May 25, 2005 | 28.67 | 28.67 | 28.20 | 28.40 | 517,997 | -0.28(-0.96%) |
May 24, 2005 | 28.70 | 28.73 | 28.54 | 28.68 | 461,336 | -0.02(-0.07%) |
May 23, 2005 | 28.43 | 28.75 | 28.35 | 28.70 | 632,989 | +0.34(+1.18%) |
May 20, 2005 | 28.37 | 28.41 | 28.20 | 28.36 | 524,985 | -0.01(-0.02%) |
May 19, 2005 | 28.53 | 28.53 | 28.17 | 28.37 | 536,074 | -0.08(-0.28%) |
May 18, 2005 | 28.18 | 28.52 | 28.09 | 28.45 | 587,570 | +0.38(+1.36%) |
May 17, 2005 | 27.95 | 28.08 | 27.76 | 28.06 | 608,381 | +0.01(+0.05%) |
May 16, 2005 | 27.66 | 28.06 | 27.66 | 28.05 | 498,249 | +0.37(+1.33%) |
May 13, 2005 | 27.91 | 27.95 | 27.50 | 27.68 | 625,698 | -0.19(-0.68%) |
May 12, 2005 | 28.20 | 28.31 | 27.83 | 27.87 | 527,719 | -0.30(-1.07%) |
May 11, 2005 | 28.11 | 28.23 | 27.84 | 28.18 | 508,275 | +0.11(+0.40%) |
May 10, 2005 | 28.08 | 28.19 | 27.85 | 28.06 | 508,731 | -0.11(-0.40%) |
May 09, 2005 | 28.14 | 28.30 | 28.05 | 28.18 | 466,045 | +0.01(+0.02%) |
May 06, 2005 | 28.34 | 28.41 | 28.08 | 28.17 | 465,742 | -0.08(-0.28%) |
May 05, 2005 | 28.47 | 28.50 | 28.06 | 28.25 | 716,082 | -0.19(-0.67%) |
May 04, 2005 | 28.25 | 28.46 | 28.20 | 28.44 | 776,084 | +0.28(+0.98%) |
May 03, 2005 | 28.17 | 28.41 | 28.08 | 28.16 | 639,218 | -0.01(-0.05%) |
May 02, 2005 | 28.21 | 28.31 | 27.98 | 28.18 | 555,518 | -0.07(-0.23%) |
Apr 29, 2005 | 28.01 | 28.27 | 27.75 | 28.24 | 1,034,931 | +0.30(+1.06%) |
Apr 28, 2005 | 28.28 | 28.28 | 27.93 | 27.95 | 544,732 | -0.33(-1.16%) |
Apr 27, 2005 | 28.10 | 28.41 | 27.88 | 28.27 | 777,755 | +0.08(+0.28%) |
Apr 26, 2005 | 28.36 | 28.57 | 28.20 | 28.20 | 756,337 | -0.23(-0.81%) |
Apr 25, 2005 | 28.41 | 28.54 | 28.24 | 28.43 | 981,309 | +0.01(+0.05%) |
Apr 22, 2005 | 28.70 | 28.71 | 28.14 | 28.41 | 957,611 | -0.29(-1.01%) |
Apr 21, 2005 | 28.24 | 28.71 | 28.24 | 28.70 | 760,438 | +0.57(+2.01%) |
Apr 20, 2005 | 28.37 | 28.52 | 28.06 | 28.14 | 635,572 | -0.30(-1.06%) |
Apr 19, 2005 | 28.48 | 28.49 | 28.27 | 28.44 | 720,943 | -0.06(-0.21%) |
Apr 18, 2005 | 27.98 | 28.54 | 27.95 | 28.50 | 690,562 | +0.35(+1.24%) |
Apr 15, 2005 | 28.60 | 28.60 | 27.95 | 28.15 | 1,268,106 | -0.53(-1.86%) |
Apr 14, 2005 | 28.87 | 28.90 | 28.60 | 28.68 | 886,520 | -0.21(-0.73%) |
Apr 13, 2005 | 29.26 | 29.26 | 28.72 | 28.89 | 600,178 | -0.37(-1.26%) |
Apr 12, 2005 | 28.98 | 29.29 | 28.68 | 29.26 | 699,828 | +0.28(+0.98%) |
Apr 11, 2005 | 28.97 | 29.03 | 28.87 | 28.98 | 577,392 | -0.02(-0.07%) |
Apr 08, 2005 | 29.00 | 29.13 | 28.83 | 29.00 | 647,572 | +0.01(+0.02%) |
Apr 07, 2005 | 28.92 | 29.00 | 28.74 | 28.99 | 783,984 | +0.10(+0.34%) |
Apr 06, 2005 | 28.87 | 28.97 | 28.80 | 28.89 | 639,370 | +0.08(+0.27%) |
Apr 05, 2005 | 28.65 | 28.87 | 28.60 | 28.81 | 570,253 | +0.23(+0.81%) |
Apr 04, 2005 | 28.69 | 28.69 | 28.37 | 28.58 | 598,051 | -0.04(-0.14%) |
Apr 01, 2005 | 28.70 | 28.94 | 28.52 | 28.62 | 1,005,614 | -0.01(-0.02%) |
Mar 31, 2005 | 28.33 | 28.69 | 28.12 | 28.63 | 1,006,829 | +0.26(+0.93%) |
Mar 30, 2005 | 27.95 | 28.37 | 27.95 | 28.37 | 929,661 | +0.49(+1.75%) |
Mar 29, 2005 | 27.66 | 27.95 | 27.64 | 27.88 | 1,106,631 | +0.22(+0.81%) |
Mar 28, 2005 | 27.96 | 28.04 | 27.50 | 27.66 | 1,448,266 | -0.30(-1.08%) |
Mar 24, 2005 | 27.77 | 28.18 | 27.65 | 27.96 | 471,210 | +0.14(+0.52%) |
Mar 23, 2005 | 27.72 | 27.88 | 27.64 | 27.81 | 704,841 | +0.10(+0.36%) |
Mar 22, 2005 | 27.76 | 28.18 | 27.68 | 27.71 | 482,907 | -0.09(-0.33%) |
Mar 21, 2005 | 27.75 | 27.89 | 27.62 | 27.81 | 743,425 | -0.10(-0.35%) |
Mar 18, 2005 | 28.42 | 28.47 | 27.59 | 27.91 | 1,639,819 | -0.58(-2.03%) |
Mar 17, 2005 | 28.62 | 28.65 | 28.30 | 28.48 | 585,291 | -0.01(-0.02%) |
Mar 16, 2005 | 28.59 | 28.60 | 28.34 | 28.49 | 859,784 | -0.26(-0.92%) |
Mar 15, 2005 | 28.90 | 28.94 | 28.70 | 28.75 | 329,786 | -0.16(-0.57%) |
Mar 14, 2005 | 28.48 | 28.95 | 28.48 | 28.92 | 551,720 | +0.34(+1.17%) |
Mar 11, 2005 | 28.80 | 28.80 | 28.47 | 28.58 | 354,243 | -0.18(-0.64%) |
Mar 10, 2005 | 28.47 | 28.77 | 28.40 | 28.77 | 472,122 | +0.34(+1.18%) |
Mar 09, 2005 | 28.62 | 28.62 | 28.32 | 28.43 | 675,219 | -0.40(-1.39%) |
Mar 08, 2005 | 28.83 | 28.93 | 28.72 | 28.83 | 603,976 | +0.02(+0.07%) |
Mar 07, 2005 | 28.79 | 28.82 | 28.56 | 28.81 | 770,312 | -0.08(-0.27%) |
Mar 04, 2005 | 28.84 | 28.89 | 28.70 | 28.89 | 637,395 | +0.04(+0.14%) |
Mar 03, 2005 | 28.70 | 28.91 | 28.59 | 28.85 | 574,810 | +0.10(+0.34%) |
Mar 02, 2005 | 28.37 | 28.81 | 28.24 | 28.75 | 833,505 | +0.13(+0.46%) |