Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.41 | 30.28 | 29.20 | 30.24 | 1,278,163 | +0.48(+1.60%) |
May 27, 2005 | 28.63 | 29.81 | 28.63 | 29.76 | 902,380 | +1.21(+4.22%) |
May 26, 2005 | 28.91 | 29.05 | 28.56 | 28.56 | 457,209 | -0.35(-1.22%) |
May 25, 2005 | 28.42 | 28.91 | 28.27 | 28.91 | 1,043,199 | +0.69(+2.43%) |
May 24, 2005 | 28.11 | 28.28 | 27.85 | 28.22 | 829,245 | +0.08(+0.28%) |
May 23, 2005 | 28.05 | 28.31 | 27.91 | 28.14 | 702,961 | +0.10(+0.35%) |
May 20, 2005 | 28.05 | 28.09 | 27.75 | 28.05 | 372,717 | -0.23(-0.81%) |
May 19, 2005 | 28.53 | 28.53 | 28.05 | 28.27 | 729,195 | -0.61(-2.10%) |
May 18, 2005 | 28.59 | 29.05 | 28.54 | 28.88 | 830,494 | +0.53(+1.86%) |
May 17, 2005 | 27.64 | 28.48 | 27.63 | 28.35 | 603,933 | +0.91(+3.30%) |
May 16, 2005 | 27.25 | 27.52 | 27.15 | 27.45 | 582,129 | +0.15(+0.55%) |
May 13, 2005 | 27.28 | 27.46 | 26.87 | 27.30 | 735,327 | +0.34(+1.27%) |
May 12, 2005 | 27.83 | 28.01 | 26.86 | 26.95 | 944,739 | -0.86(-3.10%) |
May 11, 2005 | 27.91 | 28.05 | 27.75 | 27.82 | 428,250 | -0.10(-0.35%) |
May 10, 2005 | 28.60 | 28.76 | 27.83 | 27.91 | 587,807 | -0.53(-1.86%) |
May 09, 2005 | 28.22 | 28.65 | 28.18 | 28.44 | 498,546 | -0.35(-1.22%) |
May 06, 2005 | 28.19 | 28.79 | 27.97 | 28.79 | 855,251 | -0.27(-0.94%) |
May 05, 2005 | 29.10 | 29.31 | 28.88 | 29.07 | 371,127 | +0.07(+0.24%) |
May 04, 2005 | 28.75 | 29.16 | 28.66 | 29.00 | 708,867 | +0.34(+1.20%) |
May 03, 2005 | 28.11 | 28.86 | 28.09 | 28.65 | 479,013 | +0.55(+1.94%) |
May 02, 2005 | 27.98 | 28.16 | 27.65 | 28.11 | 538,293 | +0.12(+0.44%) |
Apr 29, 2005 | 27.69 | 28.81 | 27.69 | 27.98 | 828,109 | +0.24(+0.86%) |
Apr 28, 2005 | 28.27 | 28.27 | 27.63 | 27.75 | 948,828 | -0.56(-1.99%) |
Apr 27, 2005 | 29.17 | 29.17 | 28.17 | 28.31 | 1,445,103 | -1.15(-3.92%) |
Apr 26, 2005 | 30.03 | 30.12 | 29.41 | 29.46 | 503,656 | -0.11(-0.39%) |
Apr 25, 2005 | 29.26 | 29.59 | 29.09 | 29.58 | 808,349 | -0.11(-0.36%) |
Apr 22, 2005 | 30.13 | 30.20 | 29.62 | 29.68 | 659,239 | -0.35(-1.17%) |
Apr 21, 2005 | 30.73 | 30.92 | 29.83 | 30.04 | 750,658 | -0.77(-2.52%) |
Apr 20, 2005 | 30.71 | 31.24 | 30.54 | 30.81 | 673,435 | +0.01(+0.03%) |
Apr 19, 2005 | 29.97 | 30.88 | 29.89 | 30.80 | 884,210 | +1.19(+4.01%) |
Apr 18, 2005 | 29.60 | 29.94 | 29.37 | 29.61 | 759,403 | +0.14(+0.48%) |
Apr 15, 2005 | 29.59 | 30.15 | 29.44 | 29.47 | 859,793 | -0.07(-0.24%) |
Apr 14, 2005 | 29.76 | 30.29 | 29.39 | 29.54 | 1,025,710 | -0.70(-2.33%) |
Apr 13, 2005 | 30.64 | 30.86 | 30.19 | 30.25 | 621,082 | -0.46(-1.49%) |
Apr 12, 2005 | 30.64 | 30.76 | 30.29 | 30.71 | 479,240 | -0.12(-0.40%) |
Apr 11, 2005 | 30.99 | 31.05 | 30.76 | 30.83 | 521,940 | +0.07(+0.23%) |
Apr 08, 2005 | 30.59 | 30.99 | 30.47 | 30.76 | 595,075 | -0.07(-0.23%) |
Apr 07, 2005 | 30.88 | 31.17 | 30.74 | 30.83 | 482,533 | -0.26(-0.82%) |
Apr 06, 2005 | 30.78 | 31.17 | 30.73 | 31.08 | 360,679 | +0.32(+1.03%) |
Apr 05, 2005 | 30.87 | 30.91 | 30.60 | 30.77 | 469,814 | +0.11(+0.37%) |
Apr 04, 2005 | 30.81 | 30.81 | 30.39 | 30.65 | 658,331 | -0.08(-0.26%) |
Apr 01, 2005 | 30.49 | 30.98 | 30.21 | 30.73 | 703,075 | +0.40(+1.31%) |
Mar 31, 2005 | 30.66 | 30.71 | 30.15 | 30.34 | 607,113 | +0.09(+0.29%) |
Mar 30, 2005 | 30.00 | 30.36 | 29.85 | 30.25 | 666,621 | +0.16(+0.53%) |
Mar 29, 2005 | 30.56 | 30.80 | 29.98 | 30.09 | 1,472,926 | -0.48(-1.56%) |
Mar 28, 2005 | 30.71 | 30.95 | 30.53 | 30.56 | 533,410 | -0.19(-0.63%) |
Mar 24, 2005 | 31.04 | 31.39 | 30.63 | 30.76 | 1,076,701 | -0.49(-1.58%) |
Mar 23, 2005 | 31.70 | 31.82 | 31.17 | 31.25 | 818,569 | -0.50(-1.58%) |
Mar 22, 2005 | 32.59 | 32.63 | 31.70 | 31.75 | 788,702 | -0.85(-2.59%) |
Mar 21, 2005 | 33.02 | 33.03 | 32.45 | 32.60 | 729,649 | -0.85(-2.55%) |
Mar 18, 2005 | 33.29 | 33.72 | 33.29 | 33.45 | 699,441 | -0.41(-1.20%) |
Mar 17, 2005 | 34.21 | 34.33 | 33.74 | 33.86 | 904,538 | -0.14(-0.41%) |
Mar 16, 2005 | 33.77 | 34.05 | 33.48 | 34.00 | 603,706 | +0.97(+2.93%) |
Mar 15, 2005 | 33.29 | 33.29 | 32.92 | 33.03 | 324,452 | -0.09(-0.27%) |
Mar 14, 2005 | 33.55 | 33.55 | 32.93 | 33.12 | 773,144 | -0.52(-1.54%) |
Mar 11, 2005 | 34.01 | 34.07 | 33.55 | 33.64 | 474,697 | -0.21(-0.62%) |
Mar 10, 2005 | 34.20 | 34.34 | 33.66 | 33.85 | 939,175 | +0.04(+0.13%) |
Mar 09, 2005 | 33.99 | 34.16 | 33.27 | 33.80 | 1,012,083 | +0.13(+0.39%) |
Mar 08, 2005 | 32.83 | 33.75 | 32.83 | 33.67 | 774,166 | +1.07(+3.30%) |
Mar 07, 2005 | 32.62 | 32.84 | 32.42 | 32.60 | 457,436 | -0.22(-0.67%) |
Mar 04, 2005 | 32.35 | 33.08 | 32.35 | 32.82 | 817,775 | +0.92(+2.87%) |
Mar 03, 2005 | 32.05 | 32.14 | 31.86 | 31.90 | 718,860 | +0.19(+0.61%) |
Mar 02, 2005 | 31.04 | 31.78 | 31.00 | 31.71 | 883,755 | +0.62(+1.98%) |