Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.09 | 28.55 | 27.85 | 28.04 | 371,619 | -0.11(-0.39%) |
May 27, 2005 | 29.26 | 29.33 | 26.37 | 28.15 | 1,816,284 | -1.35(-4.58%) |
May 26, 2005 | 29.50 | 29.54 | 29.07 | 29.50 | 277,486 | +0.10(+0.34%) |
May 25, 2005 | 30.50 | 30.50 | 29.13 | 29.40 | 248,475 | -0.96(-3.16%) |
May 24, 2005 | 30.48 | 30.50 | 30.08 | 30.36 | 165,400 | +0.05(+0.16%) |
May 23, 2005 | 30.09 | 30.76 | 29.86 | 30.31 | 219,560 | +0.31(+1.03%) |
May 20, 2005 | 30.24 | 30.24 | 29.91 | 30.00 | 176,184 | -0.25(-0.83%) |
May 19, 2005 | 30.45 | 30.58 | 30.05 | 30.25 | 166,992 | -0.24(-0.79%) |
May 18, 2005 | 29.89 | 30.75 | 29.74 | 30.49 | 478,800 | +0.80(+2.69%) |
May 17, 2005 | 29.74 | 29.74 | 29.11 | 29.69 | 284,001 | -0.05(-0.17%) |
May 16, 2005 | 29.00 | 29.75 | 28.87 | 29.74 | 591,489 | +0.69(+2.38%) |
May 13, 2005 | 29.18 | 29.35 | 28.78 | 29.05 | 260,802 | -0.08(-0.27%) |
May 12, 2005 | 29.50 | 29.50 | 28.62 | 29.13 | 274,991 | -0.32(-1.09%) |
May 11, 2005 | 29.60 | 29.73 | 28.79 | 29.45 | 154,288 | -0.08(-0.27%) |
May 10, 2005 | 29.77 | 29.99 | 29.35 | 29.53 | 267,140 | -0.35(-1.17%) |
May 09, 2005 | 29.24 | 29.90 | 29.05 | 29.88 | 324,514 | +0.56(+1.91%) |
May 06, 2005 | 29.10 | 29.45 | 28.80 | 29.32 | 206,453 | +0.41(+1.42%) |
May 05, 2005 | 29.25 | 29.30 | 28.21 | 28.91 | 386,468 | -0.28(-0.96%) |
May 04, 2005 | 29.08 | 29.38 | 28.60 | 29.19 | 235,130 | +0.40(+1.39%) |
May 03, 2005 | 29.00 | 29.52 | 28.64 | 28.79 | 249,974 | -0.46(-1.57%) |
May 02, 2005 | 29.50 | 29.55 | 28.76 | 29.25 | 463,785 | -0.31(-1.05%) |
Apr 29, 2005 | 29.53 | 29.56 | 29.20 | 29.56 | 414,859 | +0.27(+0.92%) |
Apr 28, 2005 | 30.20 | 30.27 | 29.04 | 29.29 | 456,102 | -0.86(-2.85%) |
Apr 27, 2005 | 26.94 | 30.43 | 26.18 | 30.15 | 1,616,765 | +2.26(+8.10%) |
Apr 26, 2005 | 28.61 | 29.31 | 27.82 | 27.89 | 324,946 | -0.68(-2.38%) |
Apr 25, 2005 | 28.24 | 28.89 | 28.06 | 28.57 | 241,821 | +0.36(+1.28%) |
Apr 22, 2005 | 28.21 | 28.56 | 27.97 | 28.21 | 279,318 | +0.01(+0.04%) |
Apr 21, 2005 | 28.10 | 28.40 | 28.10 | 28.20 | 431,846 | +0.40(+1.44%) |
Apr 20, 2005 | 28.69 | 28.70 | 27.59 | 27.80 | 349,034 | -0.63(-2.22%) |
Apr 19, 2005 | 28.46 | 28.75 | 28.23 | 28.43 | 227,622 | +0.23(+0.82%) |
Apr 18, 2005 | 28.15 | 28.65 | 27.45 | 28.20 | 384,805 | +0.05(+0.18%) |
Apr 15, 2005 | 28.50 | 28.71 | 28.07 | 28.15 | 429,864 | -0.45(-1.57%) |
Apr 14, 2005 | 28.40 | 28.86 | 27.96 | 28.60 | 312,100 | +0.15(+0.53%) |
Apr 13, 2005 | 28.60 | 28.72 | 28.10 | 28.45 | 417,998 | -0.05(-0.18%) |
Apr 12, 2005 | 28.43 | 28.51 | 27.91 | 28.50 | 356,582 | +0.00(+0.00%) |
Apr 11, 2005 | 28.18 | 28.76 | 27.57 | 28.50 | 315,206 | +0.43(+1.53%) |
Apr 08, 2005 | 28.56 | 28.77 | 28.07 | 28.07 | 434,055 | -0.66(-2.30%) |
Apr 07, 2005 | 28.78 | 29.31 | 28.59 | 28.73 | 276,164 | -0.29(-1.00%) |
Apr 06, 2005 | 29.25 | 29.48 | 28.66 | 29.02 | 378,473 | +0.07(+0.24%) |
Apr 05, 2005 | 28.55 | 29.00 | 28.55 | 28.95 | 447,005 | +0.45(+1.58%) |
Apr 04, 2005 | 28.38 | 28.50 | 27.78 | 28.50 | 255,862 | +0.20(+0.71%) |
Apr 01, 2005 | 28.75 | 28.75 | 27.84 | 28.30 | 354,835 | -0.25(-0.88%) |
Mar 31, 2005 | 28.33 | 28.57 | 28.14 | 28.55 | 551,951 | +0.41(+1.46%) |
Mar 30, 2005 | 28.34 | 29.29 | 27.97 | 28.14 | 612,535 | -0.20(-0.71%) |
Mar 29, 2005 | 26.79 | 28.74 | 26.63 | 28.34 | 1,079,607 | +1.54(+5.75%) |
Mar 28, 2005 | 27.00 | 27.64 | 26.38 | 26.80 | 478,695 | -0.20(-0.74%) |
Mar 24, 2005 | 26.38 | 27.50 | 26.24 | 27.00 | 537,636 | +0.89(+3.41%) |
Mar 23, 2005 | 26.00 | 26.20 | 25.63 | 26.11 | 376,737 | +0.06(+0.23%) |
Mar 22, 2005 | 26.15 | 26.65 | 26.00 | 26.05 | 208,629 | -0.09(-0.34%) |
Mar 21, 2005 | 26.71 | 26.71 | 25.92 | 26.14 | 205,082 | -0.48(-1.80%) |
Mar 18, 2005 | 26.35 | 27.12 | 26.35 | 26.62 | 675,367 | +0.15(+0.57%) |
Mar 17, 2005 | 25.09 | 26.65 | 24.99 | 26.47 | 551,907 | +1.47(+5.88%) |
Mar 16, 2005 | 24.66 | 25.65 | 24.66 | 25.00 | 398,286 | +0.30(+1.21%) |
Mar 15, 2005 | 24.75 | 25.20 | 24.55 | 24.70 | 236,659 | +0.14(+0.57%) |
Mar 14, 2005 | 24.58 | 24.73 | 24.35 | 24.56 | 167,598 | -0.03(-0.12%) |
Mar 11, 2005 | 24.70 | 24.93 | 24.30 | 24.59 | 395,646 | -0.09(-0.36%) |
Mar 10, 2005 | 24.96 | 24.96 | 24.40 | 24.68 | 175,153 | -0.02(-0.08%) |
Mar 09, 2005 | 24.85 | 25.34 | 24.69 | 24.70 | 276,414 | -0.19(-0.76%) |
Mar 08, 2005 | 25.15 | 25.26 | 24.65 | 24.89 | 274,725 | -0.46(-1.81%) |
Mar 07, 2005 | 25.23 | 25.65 | 25.09 | 25.35 | 147,790 | -0.04(-0.16%) |
Mar 04, 2005 | 25.76 | 25.80 | 25.27 | 25.39 | 266,805 | -0.11(-0.43%) |
Mar 03, 2005 | 26.22 | 26.29 | 25.45 | 25.50 | 265,135 | -0.49(-1.89%) |
Mar 02, 2005 | 25.99 | 26.71 | 25.64 | 25.99 | 334,255 | -0.01(-0.04%) |