Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.93 | 30.83 | 29.78 | 30.80 | 3,753,121 | +0.84(+2.79%) |
May 27, 2005 | 30.08 | 30.10 | 29.64 | 29.97 | 1,985,537 | +0.03(+0.11%) |
May 26, 2005 | 29.74 | 30.30 | 29.67 | 29.93 | 4,835,108 | -0.06(-0.20%) |
May 25, 2005 | 30.28 | 30.43 | 29.99 | 29.99 | 2,277,740 | -0.32(-1.06%) |
May 24, 2005 | 30.23 | 30.40 | 30.09 | 30.32 | 2,630,119 | -0.04(-0.13%) |
May 23, 2005 | 30.20 | 30.48 | 30.06 | 30.36 | 2,173,403 | +0.25(+0.82%) |
May 20, 2005 | 30.06 | 30.22 | 29.93 | 30.11 | 1,328,382 | -0.12(-0.40%) |
May 19, 2005 | 30.28 | 30.36 | 30.14 | 30.23 | 2,043,170 | -0.02(-0.07%) |
May 18, 2005 | 29.79 | 30.48 | 29.67 | 30.25 | 3,757,762 | +0.39(+1.32%) |
May 17, 2005 | 29.36 | 30.02 | 29.36 | 29.85 | 2,148,255 | +0.49(+1.68%) |
May 16, 2005 | 28.65 | 29.39 | 28.65 | 29.36 | 2,187,774 | +0.71(+2.50%) |
May 13, 2005 | 28.52 | 28.88 | 28.45 | 28.65 | 1,486,608 | +0.12(+0.42%) |
May 12, 2005 | 28.34 | 28.56 | 28.09 | 28.52 | 1,264,313 | +0.14(+0.49%) |
May 11, 2005 | 28.32 | 28.40 | 27.99 | 28.38 | 1,270,301 | +0.11(+0.38%) |
May 10, 2005 | 28.32 | 28.54 | 28.17 | 28.28 | 836,039 | -0.29(-1.01%) |
May 09, 2005 | 28.42 | 28.58 | 28.30 | 28.57 | 1,190,065 | +0.12(+0.42%) |
May 06, 2005 | 28.69 | 28.77 | 28.42 | 28.44 | 1,131,385 | -0.22(-0.77%) |
May 05, 2005 | 28.79 | 29.12 | 28.67 | 28.67 | 882,145 | -0.08(-0.28%) |
May 04, 2005 | 28.20 | 28.88 | 28.18 | 28.75 | 1,288,863 | +0.58(+2.06%) |
May 03, 2005 | 27.99 | 28.29 | 27.93 | 28.16 | 1,843,478 | +0.05(+0.19%) |
May 02, 2005 | 28.30 | 28.34 | 27.86 | 28.11 | 1,327,633 | +0.04(+0.14%) |
Apr 29, 2005 | 27.51 | 28.08 | 27.30 | 28.07 | 2,647,932 | +0.58(+2.11%) |
Apr 28, 2005 | 27.24 | 27.82 | 27.20 | 27.49 | 1,416,701 | -0.10(-0.36%) |
Apr 27, 2005 | 27.55 | 27.62 | 27.37 | 27.59 | 2,884,898 | -0.37(-1.31%) |
Apr 26, 2005 | 28.16 | 28.16 | 27.87 | 27.96 | 1,827,611 | -0.43(-1.53%) |
Apr 25, 2005 | 28.52 | 28.64 | 28.36 | 28.39 | 3,328,440 | -0.07(-0.26%) |
Apr 22, 2005 | 28.99 | 29.06 | 28.20 | 28.46 | 3,315,716 | -0.40(-1.39%) |
Apr 21, 2005 | 29.11 | 29.16 | 28.49 | 28.87 | 5,746,294 | +0.77(+2.76%) |
Apr 20, 2005 | 28.16 | 28.42 | 27.91 | 28.09 | 4,088,585 | +0.03(+0.12%) |
Apr 19, 2005 | 28.06 | 28.26 | 27.98 | 28.06 | 3,258,533 | +0.02(+0.07%) |
Apr 18, 2005 | 28.39 | 28.70 | 28.04 | 28.04 | 2,292,559 | -0.42(-1.48%) |
Apr 15, 2005 | 28.88 | 28.88 | 28.42 | 28.46 | 3,792,491 | -0.51(-1.75%) |
Apr 14, 2005 | 29.29 | 29.41 | 28.95 | 28.97 | 2,008,141 | -0.33(-1.12%) |
Apr 13, 2005 | 29.56 | 29.65 | 29.13 | 29.29 | 2,749,574 | -0.31(-1.04%) |
Apr 12, 2005 | 29.53 | 29.60 | 29.09 | 29.60 | 2,077,599 | +0.07(+0.23%) |
Apr 11, 2005 | 29.56 | 29.73 | 29.41 | 29.53 | 1,001,900 | -0.03(-0.09%) |
Apr 08, 2005 | 30.08 | 30.18 | 29.35 | 29.56 | 2,537,309 | -0.31(-1.03%) |
Apr 07, 2005 | 29.59 | 29.87 | 29.29 | 29.87 | 3,514,060 | +0.10(+0.34%) |
Apr 06, 2005 | 29.57 | 29.91 | 29.51 | 29.77 | 1,392,750 | +0.37(+1.27%) |
Apr 05, 2005 | 29.19 | 29.58 | 29.16 | 29.39 | 1,595,735 | +0.34(+1.17%) |
Apr 04, 2005 | 29.39 | 29.39 | 28.85 | 29.05 | 1,734,052 | -0.52(-1.76%) |
Apr 01, 2005 | 29.99 | 29.99 | 29.43 | 29.57 | 3,163,178 | -0.28(-0.94%) |
Mar 31, 2005 | 29.54 | 29.93 | 29.37 | 29.85 | 3,958,202 | +0.37(+1.27%) |
Mar 30, 2005 | 29.15 | 29.51 | 29.11 | 29.48 | 2,299,745 | +0.41(+1.43%) |
Mar 29, 2005 | 29.09 | 29.54 | 28.96 | 29.07 | 2,575,331 | +0.07(+0.23%) |
Mar 28, 2005 | 28.89 | 29.21 | 28.76 | 29.00 | 4,512,817 | +0.16(+0.56%) |
Mar 24, 2005 | 29.20 | 29.41 | 28.80 | 28.84 | 3,230,540 | -0.42(-1.44%) |
Mar 23, 2005 | 29.36 | 29.73 | 29.21 | 29.26 | 4,065,981 | -0.37(-1.26%) |
Mar 22, 2005 | 30.43 | 30.52 | 29.23 | 29.63 | 7,201,616 | -0.94(-3.08%) |
Mar 21, 2005 | 31.97 | 32.07 | 30.23 | 30.58 | 4,942,588 | -1.56(-4.84%) |
Mar 18, 2005 | 32.15 | 32.50 | 32.10 | 32.13 | 2,799,273 | +0.15(+0.48%) |
Mar 17, 2005 | 31.76 | 32.11 | 31.76 | 31.98 | 1,396,792 | +0.24(+0.76%) |
Mar 16, 2005 | 31.68 | 32.24 | 31.61 | 31.74 | 4,367,315 | +0.23(+0.72%) |
Mar 15, 2005 | 30.73 | 31.75 | 30.72 | 31.51 | 4,870,436 | +1.22(+4.01%) |
Mar 14, 2005 | 30.53 | 30.71 | 30.24 | 30.30 | 1,736,597 | -0.20(-0.66%) |
Mar 11, 2005 | 30.66 | 30.84 | 30.30 | 30.50 | 2,238,670 | +0.09(+0.29%) |
Mar 10, 2005 | 31.00 | 31.00 | 30.06 | 30.41 | 3,665,850 | -0.27(-0.89%) |
Mar 09, 2005 | 30.96 | 30.98 | 30.57 | 30.68 | 2,564,403 | -0.25(-0.80%) |
Mar 08, 2005 | 31.19 | 31.59 | 30.89 | 30.93 | 3,976,165 | -0.19(-0.60%) |
Mar 07, 2005 | 31.20 | 31.40 | 31.06 | 31.12 | 1,955,000 | +0.01(+0.02%) |
Mar 04, 2005 | 31.60 | 31.69 | 31.11 | 31.11 | 2,941,182 | -0.25(-0.81%) |
Mar 03, 2005 | 31.50 | 31.57 | 31.28 | 31.36 | 1,494,841 | -0.13(-0.42%) |
Mar 02, 2005 | 31.23 | 31.56 | 31.21 | 31.50 | 2,119,813 | +0.10(+0.32%) |