Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.10 | 23.10 | 21.95 | 22.41 | 294,467 | -0.61(-2.65%) |
May 27, 2005 | 22.61 | 23.30 | 22.46 | 23.02 | 262,579 | +0.51(+2.27%) |
May 26, 2005 | 22.24 | 22.61 | 22.19 | 22.51 | 331,457 | +0.44(+1.99%) |
May 25, 2005 | 21.90 | 22.20 | 21.30 | 22.07 | 641,635 | +0.20(+0.91%) |
May 24, 2005 | 22.21 | 22.46 | 21.75 | 21.87 | 354,500 | -0.38(-1.71%) |
May 23, 2005 | 21.71 | 22.30 | 21.44 | 22.25 | 244,536 | +0.55(+2.53%) |
May 20, 2005 | 21.66 | 21.75 | 21.42 | 21.70 | 189,916 | +0.05(+0.23%) |
May 19, 2005 | 22.00 | 22.27 | 21.44 | 21.65 | 424,310 | -0.19(-0.87%) |
May 18, 2005 | 21.44 | 22.39 | 21.25 | 21.84 | 879,800 | +0.56(+2.63%) |
May 17, 2005 | 20.47 | 21.40 | 20.42 | 21.28 | 405,226 | +0.81(+3.96%) |
May 16, 2005 | 20.60 | 21.11 | 20.39 | 20.47 | 722,060 | -0.13(-0.63%) |
May 13, 2005 | 20.64 | 20.95 | 20.26 | 20.60 | 1,076,755 | -0.22(-1.06%) |
May 12, 2005 | 22.46 | 22.46 | 20.32 | 20.82 | 723,056 | -1.53(-6.85%) |
May 11, 2005 | 22.79 | 23.17 | 22.31 | 22.35 | 342,381 | -0.44(-1.93%) |
May 10, 2005 | 23.70 | 23.87 | 22.54 | 22.79 | 633,220 | -1.05(-4.40%) |
May 09, 2005 | 23.67 | 24.12 | 23.44 | 23.84 | 387,117 | +0.35(+1.49%) |
May 06, 2005 | 23.77 | 23.86 | 23.11 | 23.49 | 321,672 | -0.02(-0.09%) |
May 05, 2005 | 24.36 | 25.48 | 22.89 | 23.51 | 832,968 | -0.82(-3.37%) |
May 04, 2005 | 23.35 | 24.34 | 23.33 | 24.33 | 304,611 | +0.89(+3.80%) |
May 03, 2005 | 23.46 | 24.16 | 23.01 | 23.44 | 277,652 | -0.14(-0.59%) |
May 02, 2005 | 23.42 | 23.87 | 22.91 | 23.58 | 400,902 | +0.28(+1.20%) |
Apr 29, 2005 | 23.36 | 23.61 | 22.82 | 23.30 | 586,386 | +0.27(+1.17%) |
Apr 28, 2005 | 24.27 | 24.27 | 22.85 | 23.03 | 889,035 | -1.45(-5.92%) |
Apr 27, 2005 | 26.75 | 26.75 | 24.26 | 24.48 | 1,442,449 | -2.25(-8.42%) |
Apr 26, 2005 | 28.00 | 28.00 | 26.58 | 26.73 | 470,873 | -1.22(-4.36%) |
Apr 25, 2005 | 27.79 | 28.19 | 27.67 | 27.95 | 229,807 | +0.10(+0.36%) |
Apr 22, 2005 | 28.72 | 28.87 | 27.44 | 27.85 | 267,963 | -0.68(-2.38%) |
Apr 21, 2005 | 28.27 | 28.73 | 27.76 | 28.53 | 209,301 | +0.66(+2.37%) |
Apr 20, 2005 | 28.97 | 28.97 | 27.71 | 27.87 | 263,330 | -0.77(-2.69%) |
Apr 19, 2005 | 27.31 | 28.85 | 27.31 | 28.64 | 404,945 | +1.12(+4.07%) |
Apr 18, 2005 | 26.65 | 27.80 | 26.65 | 27.52 | 400,255 | +0.58(+2.15%) |
Apr 15, 2005 | 27.19 | 28.15 | 26.75 | 26.94 | 492,261 | -0.51(-1.86%) |
Apr 14, 2005 | 28.98 | 29.13 | 26.56 | 27.45 | 909,678 | -1.82(-6.22%) |
Apr 13, 2005 | 30.64 | 30.90 | 28.67 | 29.27 | 1,018,161 | -1.59(-5.15%) |
Apr 12, 2005 | 30.90 | 31.06 | 30.31 | 30.86 | 600,718 | -0.14(-0.45%) |
Apr 11, 2005 | 30.75 | 31.34 | 30.75 | 31.00 | 240,321 | +0.16(+0.52%) |
Apr 08, 2005 | 31.95 | 32.12 | 30.78 | 30.84 | 282,080 | -1.24(-3.87%) |
Apr 07, 2005 | 31.31 | 32.18 | 31.30 | 32.08 | 220,184 | +0.93(+2.99%) |
Apr 06, 2005 | 31.10 | 31.43 | 30.77 | 31.15 | 273,922 | +0.38(+1.23%) |
Apr 05, 2005 | 30.54 | 30.99 | 30.42 | 30.77 | 241,733 | +0.35(+1.15%) |
Apr 04, 2005 | 30.08 | 30.45 | 29.90 | 30.42 | 321,836 | +0.36(+1.20%) |
Apr 01, 2005 | 30.31 | 30.92 | 29.80 | 30.06 | 328,093 | -0.20(-0.66%) |
Mar 31, 2005 | 29.81 | 30.45 | 29.64 | 30.26 | 494,348 | +0.69(+2.33%) |
Mar 30, 2005 | 28.69 | 29.60 | 28.55 | 29.57 | 365,838 | +0.72(+2.50%) |
Mar 29, 2005 | 29.58 | 30.37 | 28.77 | 28.85 | 953,047 | -1.15(-3.83%) |
Mar 28, 2005 | 31.11 | 31.16 | 28.86 | 30.00 | 1,614,103 | -3.03(-9.17%) |
Mar 24, 2005 | 32.82 | 34.33 | 32.80 | 33.03 | 970,669 | +0.53(+1.63%) |
Mar 23, 2005 | 33.41 | 33.56 | 32.11 | 32.50 | 610,008 | -1.13(-3.36%) |
Mar 22, 2005 | 33.68 | 34.70 | 33.35 | 33.63 | 693,803 | +0.12(+0.36%) |
Mar 21, 2005 | 33.54 | 33.93 | 32.81 | 33.51 | 368,214 | +0.02(+0.06%) |
Mar 18, 2005 | 33.46 | 33.79 | 33.28 | 33.49 | 547,990 | +0.15(+0.45%) |
Mar 17, 2005 | 32.78 | 33.93 | 32.75 | 33.34 | 798,460 | +0.42(+1.28%) |
Mar 16, 2005 | 33.34 | 33.74 | 32.33 | 32.92 | 567,347 | -0.36(-1.08%) |
Mar 15, 2005 | 31.53 | 33.42 | 31.37 | 33.28 | 1,049,509 | +1.88(+5.99%) |
Mar 14, 2005 | 31.48 | 31.74 | 30.92 | 31.40 | 352,035 | -0.12(-0.38%) |
Mar 11, 2005 | 31.18 | 32.40 | 31.06 | 31.52 | 348,864 | +0.34(+1.09%) |
Mar 10, 2005 | 31.33 | 31.43 | 30.58 | 31.18 | 507,510 | +0.18(+0.58%) |
Mar 09, 2005 | 31.70 | 31.89 | 31.00 | 31.00 | 488,886 | -0.74(-2.33%) |
Mar 08, 2005 | 31.84 | 32.30 | 31.34 | 31.74 | 1,347,362 | -0.18(-0.56%) |
Mar 07, 2005 | 32.84 | 33.26 | 31.90 | 31.92 | 450,167 | -0.92(-2.80%) |
Mar 04, 2005 | 31.77 | 32.85 | 31.77 | 32.84 | 560,671 | +1.35(+4.29%) |
Mar 03, 2005 | 31.36 | 31.50 | 31.00 | 31.49 | 309,449 | +0.00(+0.00%) |
Mar 02, 2005 | 31.52 | 31.76 | 30.36 | 31.49 | 853,803 | -0.30(-0.94%) |