Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.90 | 28.91 | 28.60 | 28.73 | 417,877 | -0.17(-0.58%) |
May 27, 2005 | 28.95 | 29.09 | 28.61 | 28.90 | 401,039 | -0.14(-0.48%) |
May 26, 2005 | 28.57 | 29.04 | 28.03 | 29.04 | 657,705 | +0.48(+1.69%) |
May 25, 2005 | 29.53 | 29.55 | 28.47 | 28.56 | 839,396 | -1.05(-3.53%) |
May 24, 2005 | 29.09 | 29.67 | 28.87 | 29.60 | 484,205 | +0.54(+1.88%) |
May 23, 2005 | 29.45 | 29.59 | 29.05 | 29.06 | 532,216 | -0.54(-1.81%) |
May 20, 2005 | 28.93 | 29.66 | 28.87 | 29.59 | 431,985 | +0.67(+2.31%) |
May 19, 2005 | 28.92 | 28.93 | 28.35 | 28.93 | 471,235 | +0.00(+0.00%) |
May 18, 2005 | 27.36 | 29.18 | 27.36 | 28.93 | 1,040,655 | +1.90(+7.02%) |
May 17, 2005 | 27.19 | 27.20 | 26.19 | 27.03 | 882,856 | -0.16(-0.58%) |
May 16, 2005 | 26.61 | 27.20 | 26.54 | 27.19 | 535,288 | +0.58(+2.18%) |
May 13, 2005 | 26.47 | 27.06 | 26.37 | 26.61 | 521,067 | +0.14(+0.53%) |
May 12, 2005 | 26.69 | 26.92 | 26.15 | 26.47 | 686,261 | -0.18(-0.66%) |
May 11, 2005 | 26.63 | 26.81 | 26.18 | 26.64 | 494,900 | +0.00(+0.00%) |
May 10, 2005 | 27.20 | 27.38 | 26.62 | 26.64 | 443,817 | -0.56(-2.07%) |
May 09, 2005 | 26.63 | 27.25 | 26.59 | 27.20 | 368,842 | +0.56(+2.11%) |
May 06, 2005 | 26.68 | 26.90 | 26.46 | 26.64 | 301,832 | +0.34(+1.30%) |
May 05, 2005 | 26.85 | 26.93 | 26.02 | 26.30 | 368,842 | -0.59(-2.19%) |
May 04, 2005 | 25.71 | 27.09 | 25.70 | 26.89 | 504,229 | +1.30(+5.08%) |
May 03, 2005 | 25.98 | 26.11 | 25.49 | 25.59 | 569,647 | -0.40(-1.52%) |
May 02, 2005 | 25.61 | 26.19 | 25.60 | 25.98 | 561,114 | +0.37(+1.44%) |
Apr 29, 2005 | 25.36 | 25.66 | 24.89 | 25.61 | 700,482 | +0.31(+1.22%) |
Apr 28, 2005 | 25.61 | 25.77 | 25.05 | 25.31 | 949,980 | -0.31(-1.20%) |
Apr 27, 2005 | 26.73 | 26.73 | 25.58 | 25.61 | 1,834,771 | -1.12(-4.18%) |
Apr 26, 2005 | 27.16 | 27.24 | 26.68 | 26.73 | 339,831 | -0.52(-1.90%) |
Apr 25, 2005 | 27.38 | 27.65 | 27.06 | 27.25 | 484,091 | -0.04(-0.16%) |
Apr 22, 2005 | 27.93 | 27.93 | 27.03 | 27.29 | 514,923 | -0.63(-2.27%) |
Apr 21, 2005 | 26.54 | 28.13 | 26.54 | 27.92 | 946,112 | +1.58(+6.01%) |
Apr 20, 2005 | 26.78 | 27.00 | 26.31 | 26.34 | 454,056 | -0.43(-1.61%) |
Apr 19, 2005 | 26.60 | 26.96 | 26.54 | 26.77 | 776,595 | +0.26(+0.99%) |
Apr 18, 2005 | 26.04 | 26.57 | 25.99 | 26.51 | 1,554,782 | +0.47(+1.79%) |
Apr 15, 2005 | 26.38 | 26.43 | 25.58 | 26.04 | 1,366,038 | -0.33(-1.27%) |
Apr 14, 2005 | 27.01 | 27.25 | 26.38 | 26.38 | 1,067,050 | -0.63(-2.34%) |
Apr 13, 2005 | 27.85 | 27.85 | 26.76 | 27.01 | 1,572,872 | -0.83(-2.97%) |
Apr 12, 2005 | 27.76 | 27.94 | 27.22 | 27.84 | 576,359 | +0.08(+0.28%) |
Apr 11, 2005 | 27.67 | 27.76 | 27.49 | 27.76 | 572,605 | +0.06(+0.22%) |
Apr 08, 2005 | 28.43 | 28.50 | 27.65 | 27.70 | 607,532 | -0.68(-2.39%) |
Apr 07, 2005 | 27.86 | 28.45 | 27.83 | 28.37 | 372,369 | +0.48(+1.73%) |
Apr 06, 2005 | 27.84 | 28.24 | 27.84 | 27.89 | 455,876 | +0.04(+0.13%) |
Apr 05, 2005 | 27.77 | 28.08 | 27.74 | 27.85 | 474,421 | +0.08(+0.28%) |
Apr 04, 2005 | 27.64 | 27.88 | 27.49 | 27.78 | 452,236 | +0.07(+0.25%) |
Apr 01, 2005 | 27.91 | 28.13 | 27.55 | 27.70 | 564,299 | -0.07(-0.25%) |
Mar 31, 2005 | 27.92 | 27.97 | 27.56 | 27.78 | 632,903 | -0.15(-0.54%) |
Mar 30, 2005 | 27.70 | 27.92 | 27.51 | 27.92 | 577,383 | +0.24(+0.86%) |
Mar 29, 2005 | 28.00 | 28.02 | 27.65 | 27.69 | 917,442 | -0.40(-1.41%) |
Mar 28, 2005 | 28.06 | 28.19 | 27.92 | 28.08 | 374,076 | +0.04(+0.13%) |
Mar 24, 2005 | 28.09 | 28.30 | 28.00 | 28.05 | 578,862 | -0.04(-0.16%) |
Mar 23, 2005 | 28.40 | 28.40 | 27.90 | 28.09 | 679,435 | -0.33(-1.14%) |
Mar 22, 2005 | 28.29 | 29.08 | 28.27 | 28.42 | 800,031 | +0.03(+0.09%) |
Mar 21, 2005 | 28.26 | 28.43 | 27.96 | 28.39 | 802,079 | +0.14(+0.50%) |
Mar 18, 2005 | 28.57 | 28.57 | 27.95 | 28.25 | 1,755,018 | -0.32(-1.11%) |
Mar 17, 2005 | 26.46 | 28.59 | 26.28 | 28.57 | 6,451,677 | -2.06(-6.72%) |
Mar 16, 2005 | 31.73 | 31.86 | 30.62 | 30.62 | 633,130 | -1.11(-3.49%) |
Mar 15, 2005 | 31.29 | 32.11 | 31.29 | 31.73 | 905,041 | +0.65(+2.09%) |
Mar 14, 2005 | 30.76 | 31.18 | 30.36 | 31.08 | 525,731 | +0.45(+1.46%) |
Mar 11, 2005 | 30.28 | 30.88 | 30.28 | 30.63 | 451,553 | +0.42(+1.40%) |
Mar 10, 2005 | 30.41 | 30.50 | 30.12 | 30.21 | 722,554 | -0.20(-0.66%) |
Mar 09, 2005 | 30.79 | 30.87 | 30.39 | 30.41 | 872,048 | -0.44(-1.42%) |
Mar 08, 2005 | 30.98 | 31.04 | 30.41 | 30.85 | 849,407 | -0.06(-0.20%) |
Mar 07, 2005 | 31.16 | 31.67 | 30.88 | 30.91 | 686,261 | -0.22(-0.71%) |
Mar 04, 2005 | 31.81 | 31.91 | 30.34 | 31.13 | 1,349,427 | -0.55(-1.75%) |
Mar 03, 2005 | 31.83 | 31.83 | 31.28 | 31.69 | 1,593,350 | -0.14(-0.44%) |
Mar 02, 2005 | 31.64 | 32.64 | 30.35 | 31.83 | 1,028,482 | +0.83(+2.67%) |