Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.40 | 29.73 | 29.28 | 29.46 | 351,184 | -0.02(-0.08%) |
May 27, 2005 | 28.78 | 29.50 | 28.78 | 29.49 | 146,030 | +0.59(+2.05%) |
May 26, 2005 | 28.97 | 29.03 | 28.35 | 28.90 | 267,967 | +0.16(+0.54%) |
May 25, 2005 | 28.95 | 29.24 | 28.72 | 28.74 | 394,091 | -0.44(-1.52%) |
May 24, 2005 | 28.93 | 29.27 | 28.50 | 29.18 | 263,879 | +0.32(+1.11%) |
May 23, 2005 | 28.99 | 29.23 | 28.86 | 28.86 | 367,893 | -0.23(-0.79%) |
May 20, 2005 | 29.77 | 29.77 | 28.82 | 29.09 | 277,582 | -0.68(-2.29%) |
May 19, 2005 | 29.11 | 29.79 | 28.87 | 29.78 | 388,931 | +0.77(+2.67%) |
May 18, 2005 | 28.03 | 29.02 | 27.96 | 29.00 | 603,154 | +0.89(+3.16%) |
May 17, 2005 | 27.84 | 28.12 | 27.52 | 28.12 | 392,309 | +0.35(+1.24%) |
May 16, 2005 | 27.38 | 27.80 | 27.38 | 27.77 | 252,894 | +0.35(+1.29%) |
May 13, 2005 | 27.84 | 27.93 | 26.96 | 27.42 | 244,964 | -0.49(-1.74%) |
May 12, 2005 | 28.29 | 28.29 | 27.60 | 27.90 | 355,538 | -0.27(-0.96%) |
May 11, 2005 | 27.77 | 28.21 | 27.51 | 28.17 | 294,576 | +0.58(+2.09%) |
May 10, 2005 | 27.96 | 28.11 | 27.50 | 27.60 | 293,433 | -0.81(-2.84%) |
May 09, 2005 | 27.52 | 28.43 | 27.29 | 28.40 | 349,643 | +0.67(+2.43%) |
May 06, 2005 | 28.13 | 28.15 | 27.39 | 27.73 | 145,463 | -0.16(-0.59%) |
May 05, 2005 | 27.93 | 28.08 | 27.45 | 27.89 | 328,868 | +0.04(+0.15%) |
May 04, 2005 | 27.39 | 28.01 | 27.37 | 27.85 | 572,945 | +0.79(+2.92%) |
May 03, 2005 | 26.87 | 27.21 | 26.72 | 27.06 | 417,009 | +0.13(+0.49%) |
May 02, 2005 | 27.00 | 27.29 | 26.61 | 26.93 | 501,087 | +0.14(+0.52%) |
Apr 29, 2005 | 27.14 | 27.39 | 26.60 | 26.79 | 571,085 | -0.35(-1.27%) |
Apr 28, 2005 | 27.11 | 27.34 | 26.96 | 27.14 | 344,692 | -0.13(-0.48%) |
Apr 27, 2005 | 27.36 | 27.63 | 27.01 | 27.27 | 335,234 | -0.24(-0.87%) |
Apr 26, 2005 | 27.35 | 27.73 | 27.21 | 27.51 | 412,813 | +0.21(+0.78%) |
Apr 25, 2005 | 26.84 | 27.29 | 26.66 | 27.29 | 555,655 | +0.53(+1.97%) |
Apr 22, 2005 | 26.79 | 26.87 | 26.43 | 26.77 | 665,000 | -0.16(-0.58%) |
Apr 21, 2005 | 26.54 | 27.55 | 26.06 | 26.92 | 533,802 | +0.76(+2.89%) |
Apr 20, 2005 | 26.37 | 26.58 | 26.04 | 26.17 | 416,374 | -0.43(-1.61%) |
Apr 19, 2005 | 25.23 | 26.61 | 25.14 | 26.59 | 488,011 | +0.65(+2.50%) |
Apr 18, 2005 | 24.79 | 25.95 | 24.72 | 25.94 | 397,788 | +0.95(+3.78%) |
Apr 15, 2005 | 25.76 | 25.85 | 24.87 | 25.00 | 346,829 | -0.76(-2.94%) |
Apr 14, 2005 | 25.66 | 25.94 | 25.52 | 25.76 | 299,856 | +0.02(+0.10%) |
Apr 13, 2005 | 26.31 | 26.40 | 25.46 | 25.73 | 249,276 | -0.46(-1.76%) |
Apr 12, 2005 | 25.82 | 26.41 | 25.45 | 26.19 | 498,315 | +0.25(+0.95%) |
Apr 11, 2005 | 25.53 | 26.15 | 25.53 | 25.94 | 316,229 | +0.37(+1.45%) |
Apr 08, 2005 | 25.81 | 26.49 | 25.45 | 25.57 | 213,443 | -0.47(-1.80%) |
Apr 07, 2005 | 25.81 | 26.16 | 25.70 | 26.04 | 114,716 | +0.03(+0.13%) |
Apr 06, 2005 | 26.27 | 26.30 | 25.87 | 26.01 | 319,480 | -0.13(-0.50%) |
Apr 05, 2005 | 26.11 | 26.15 | 25.71 | 26.14 | 245,465 | +0.08(+0.32%) |
Apr 04, 2005 | 25.94 | 26.16 | 25.50 | 26.06 | 200,541 | -0.09(-0.35%) |
Apr 01, 2005 | 26.22 | 26.64 | 25.59 | 26.15 | 444,270 | -0.05(-0.19%) |
Mar 31, 2005 | 26.72 | 26.72 | 25.95 | 26.20 | 298,574 | -0.52(-1.94%) |
Mar 30, 2005 | 25.86 | 26.72 | 25.69 | 26.72 | 264,166 | +0.83(+3.21%) |
Mar 29, 2005 | 26.55 | 26.72 | 25.71 | 25.89 | 212,604 | -0.83(-3.11%) |
Mar 28, 2005 | 26.16 | 26.80 | 26.16 | 26.72 | 325,283 | +0.48(+1.82%) |
Mar 24, 2005 | 26.15 | 26.59 | 26.04 | 26.24 | 296,856 | +0.25(+0.98%) |
Mar 23, 2005 | 25.79 | 26.35 | 25.16 | 25.99 | 301,331 | +0.02(+0.06%) |
Mar 22, 2005 | 26.59 | 26.67 | 25.90 | 25.97 | 303,737 | -0.74(-2.77%) |
Mar 21, 2005 | 26.92 | 26.92 | 26.38 | 26.71 | 150,499 | -0.12(-0.46%) |
Mar 18, 2005 | 26.74 | 27.06 | 26.50 | 26.83 | 764,463 | +0.11(+0.40%) |
Mar 17, 2005 | 27.00 | 27.06 | 26.60 | 26.73 | 215,081 | -0.17(-0.64%) |
Mar 16, 2005 | 27.05 | 27.42 | 26.80 | 26.90 | 215,279 | -0.15(-0.55%) |
Mar 15, 2005 | 27.66 | 27.78 | 27.05 | 27.05 | 141,101 | -0.39(-1.41%) |
Mar 14, 2005 | 27.60 | 27.60 | 27.23 | 27.43 | 176,698 | +0.01(+0.03%) |
Mar 11, 2005 | 27.27 | 27.56 | 27.18 | 27.43 | 145,397 | +0.25(+0.91%) |
Mar 10, 2005 | 27.34 | 27.61 | 27.02 | 27.18 | 159,269 | +0.04(+0.15%) |
Mar 09, 2005 | 27.61 | 27.93 | 27.14 | 27.14 | 248,675 | -0.60(-2.16%) |
Mar 08, 2005 | 28.29 | 28.40 | 27.74 | 27.74 | 194,258 | -0.44(-1.55%) |
Mar 07, 2005 | 28.17 | 28.45 | 27.98 | 28.17 | 332,284 | +0.16(+0.59%) |
Mar 04, 2005 | 27.96 | 28.17 | 27.63 | 28.01 | 254,997 | +0.30(+1.07%) |
Mar 03, 2005 | 27.91 | 28.08 | 27.38 | 27.71 | 224,888 | -0.13(-0.47%) |
Mar 02, 2005 | 28.09 | 28.53 | 27.70 | 27.84 | 305,446 | -0.21(-0.73%) |