Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.90 | 29.05 | 28.77 | 28.85 | 333,141 | +0.03(+0.10%) |
May 27, 2005 | 27.96 | 28.93 | 27.76 | 28.82 | 199,460 | +0.78(+2.78%) |
May 26, 2005 | 27.52 | 28.16 | 27.52 | 28.04 | 175,071 | +0.59(+2.16%) |
May 25, 2005 | 27.72 | 27.84 | 27.34 | 27.45 | 106,459 | -0.31(-1.10%) |
May 24, 2005 | 27.55 | 28.16 | 27.45 | 27.76 | 322,313 | +0.21(+0.75%) |
May 23, 2005 | 27.19 | 28.09 | 27.05 | 27.55 | 349,232 | +0.20(+0.72%) |
May 20, 2005 | 27.48 | 27.57 | 27.13 | 27.35 | 231,236 | -0.03(-0.11%) |
May 19, 2005 | 27.00 | 27.43 | 26.94 | 27.38 | 297,419 | +0.50(+1.87%) |
May 18, 2005 | 26.02 | 26.88 | 26.02 | 26.88 | 295,901 | +0.99(+3.82%) |
May 17, 2005 | 25.37 | 26.06 | 25.05 | 25.89 | 265,643 | +0.55(+2.18%) |
May 16, 2005 | 24.51 | 25.34 | 24.41 | 25.34 | 312,801 | +1.31(+5.47%) |
May 13, 2005 | 23.67 | 24.47 | 23.51 | 24.02 | 335,671 | +0.41(+1.72%) |
May 12, 2005 | 24.46 | 24.75 | 23.57 | 23.62 | 218,788 | -0.77(-3.16%) |
May 11, 2005 | 24.46 | 24.70 | 24.10 | 24.39 | 145,117 | -0.22(-0.88%) |
May 10, 2005 | 25.15 | 25.15 | 24.54 | 24.61 | 207,151 | -0.67(-2.66%) |
May 09, 2005 | 24.90 | 25.28 | 24.41 | 25.28 | 265,643 | +0.28(+1.11%) |
May 06, 2005 | 24.75 | 25.12 | 24.64 | 25.00 | 181,750 | +0.49(+2.02%) |
May 05, 2005 | 25.05 | 25.05 | 24.21 | 24.51 | 291,752 | -0.62(-2.48%) |
May 04, 2005 | 24.77 | 25.18 | 24.28 | 25.13 | 389,205 | +0.60(+2.46%) |
May 03, 2005 | 24.21 | 24.85 | 24.07 | 24.53 | 444,863 | +0.32(+1.31%) |
May 02, 2005 | 23.89 | 24.21 | 23.80 | 24.21 | 202,698 | +0.32(+1.32%) |
Apr 29, 2005 | 23.35 | 24.13 | 23.14 | 23.89 | 384,752 | +0.70(+3.03%) |
Apr 28, 2005 | 23.72 | 23.84 | 22.87 | 23.19 | 263,619 | -0.68(-2.86%) |
Apr 27, 2005 | 23.58 | 23.95 | 23.22 | 23.87 | 519,749 | +0.08(+0.33%) |
Apr 26, 2005 | 24.94 | 24.94 | 23.72 | 23.80 | 409,141 | -1.41(-5.61%) |
Apr 25, 2005 | 24.31 | 25.41 | 24.31 | 25.21 | 506,998 | +0.95(+3.91%) |
Apr 22, 2005 | 25.99 | 26.38 | 23.98 | 24.26 | 609,208 | -1.48(-5.76%) |
Apr 21, 2005 | 25.20 | 26.03 | 25.17 | 25.74 | 558,812 | +1.33(+5.47%) |
Apr 20, 2005 | 25.25 | 25.35 | 24.16 | 24.41 | 371,495 | -0.63(-2.53%) |
Apr 19, 2005 | 23.31 | 25.22 | 23.31 | 25.04 | 398,818 | +0.79(+3.26%) |
Apr 18, 2005 | 23.49 | 24.57 | 23.49 | 24.25 | 351,964 | +0.58(+2.46%) |
Apr 15, 2005 | 24.55 | 24.62 | 23.57 | 23.67 | 429,987 | -0.85(-3.47%) |
Apr 14, 2005 | 25.99 | 25.99 | 24.00 | 24.52 | 587,754 | -1.56(-5.99%) |
Apr 13, 2005 | 26.43 | 27.00 | 25.90 | 26.08 | 326,260 | -0.48(-1.82%) |
Apr 12, 2005 | 26.72 | 26.72 | 25.53 | 26.56 | 929,295 | -0.16(-0.59%) |
Apr 11, 2005 | 27.24 | 27.58 | 26.50 | 26.72 | 492,831 | -0.77(-2.80%) |
Apr 08, 2005 | 28.50 | 28.50 | 27.47 | 27.49 | 390,014 | -0.92(-3.23%) |
Apr 07, 2005 | 28.60 | 28.73 | 28.08 | 28.41 | 380,502 | -0.21(-0.73%) |
Apr 06, 2005 | 28.36 | 29.05 | 28.36 | 28.62 | 477,752 | +0.03(+0.10%) |
Apr 05, 2005 | 28.76 | 29.46 | 28.42 | 28.59 | 475,222 | -0.10(-0.34%) |
Apr 04, 2005 | 30.38 | 30.38 | 28.08 | 28.69 | 878,899 | -1.69(-5.56%) |
Apr 01, 2005 | 28.66 | 30.58 | 28.66 | 30.38 | 1,139,381 | +2.71(+9.79%) |
Mar 31, 2005 | 27.57 | 28.07 | 27.46 | 27.67 | 334,153 | -0.02(-0.07%) |
Mar 30, 2005 | 26.93 | 27.89 | 26.93 | 27.69 | 588,361 | +0.86(+3.20%) |
Mar 29, 2005 | 27.22 | 27.85 | 26.80 | 26.83 | 556,686 | -0.51(-1.88%) |
Mar 28, 2005 | 27.55 | 27.98 | 26.96 | 27.34 | 485,039 | -0.18(-0.65%) |
Mar 24, 2005 | 27.69 | 27.86 | 27.27 | 27.52 | 499,813 | +0.00(+0.00%) |
Mar 23, 2005 | 28.21 | 28.21 | 27.46 | 27.52 | 568,628 | -0.94(-3.30%) |
Mar 22, 2005 | 28.64 | 28.82 | 28.22 | 28.46 | 885,679 | -0.20(-0.69%) |
Mar 21, 2005 | 28.76 | 28.85 | 28.19 | 28.66 | 643,008 | -0.26(-0.89%) |
Mar 18, 2005 | 29.05 | 29.07 | 28.66 | 28.91 | 539,483 | -0.39(-1.32%) |
Mar 17, 2005 | 29.18 | 29.89 | 29.10 | 29.30 | 653,026 | +0.04(+0.14%) |
Mar 16, 2005 | 30.19 | 30.43 | 28.06 | 29.26 | 1,297,451 | -1.18(-3.86%) |
Mar 15, 2005 | 31.79 | 31.79 | 29.16 | 30.44 | 1,625,533 | -2.79(-8.39%) |
Mar 14, 2005 | 34.44 | 34.45 | 32.73 | 33.22 | 765,963 | -1.35(-3.92%) |
Mar 11, 2005 | 35.78 | 35.83 | 34.33 | 34.58 | 723,763 | -1.20(-3.34%) |
Mar 10, 2005 | 35.56 | 36.27 | 34.88 | 35.77 | 581,075 | +0.21(+0.58%) |
Mar 09, 2005 | 35.53 | 35.88 | 35.23 | 35.56 | 187,518 | +0.04(+0.11%) |
Mar 08, 2005 | 35.57 | 36.13 | 35.43 | 35.52 | 344,880 | -0.66(-1.83%) |
Mar 07, 2005 | 35.72 | 36.93 | 35.63 | 36.19 | 360,667 | +0.60(+1.69%) |
Mar 04, 2005 | 35.32 | 35.65 | 35.18 | 35.58 | 292,966 | +0.31(+0.87%) |
Mar 03, 2005 | 35.54 | 35.67 | 34.74 | 35.28 | 353,280 | -0.51(-1.44%) |
Mar 02, 2005 | 35.18 | 35.97 | 34.67 | 35.79 | 296,204 | +0.77(+2.20%) |