Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.98 | 28.27 | 27.75 | 27.83 | 722,453 | -0.19(-0.68%) |
May 27, 2005 | 27.65 | 28.85 | 27.52 | 28.02 | 2,157,798 | +0.25(+0.90%) |
May 26, 2005 | 27.66 | 28.00 | 27.48 | 27.77 | 936,272 | +0.37(+1.35%) |
May 25, 2005 | 28.19 | 28.19 | 27.21 | 27.40 | 925,888 | -0.65(-2.32%) |
May 24, 2005 | 28.48 | 28.55 | 27.91 | 28.05 | 1,001,700 | -0.46(-1.61%) |
May 23, 2005 | 28.90 | 29.00 | 28.50 | 28.51 | 863,058 | -0.39(-1.35%) |
May 20, 2005 | 29.18 | 29.21 | 28.59 | 28.90 | 833,588 | -0.33(-1.13%) |
May 19, 2005 | 29.00 | 29.35 | 28.78 | 29.23 | 621,963 | +0.33(+1.14%) |
May 18, 2005 | 28.75 | 28.99 | 28.31 | 28.90 | 959,800 | +0.20(+0.70%) |
May 17, 2005 | 28.53 | 28.74 | 28.19 | 28.70 | 803,849 | +0.39(+1.38%) |
May 16, 2005 | 28.19 | 28.53 | 28.00 | 28.31 | 589,504 | +0.22(+0.78%) |
May 13, 2005 | 28.04 | 28.25 | 27.80 | 28.09 | 675,496 | +0.12(+0.43%) |
May 12, 2005 | 28.47 | 28.48 | 27.90 | 27.97 | 651,803 | -0.39(-1.38%) |
May 11, 2005 | 28.38 | 28.66 | 28.23 | 28.36 | 762,697 | -0.02(-0.07%) |
May 10, 2005 | 28.49 | 29.14 | 27.96 | 28.38 | 1,404,912 | -0.22(-0.77%) |
May 09, 2005 | 28.61 | 28.96 | 28.32 | 28.60 | 1,262,802 | +0.54(+1.92%) |
May 06, 2005 | 26.71 | 28.31 | 26.50 | 28.06 | 3,650,605 | -0.24(-0.85%) |
May 05, 2005 | 28.59 | 29.00 | 28.13 | 28.30 | 1,939,834 | -0.19(-0.67%) |
May 04, 2005 | 28.90 | 29.56 | 28.08 | 28.49 | 1,957,705 | -0.46(-1.59%) |
May 03, 2005 | 27.37 | 29.75 | 27.05 | 28.95 | 4,441,722 | +1.61(+5.89%) |
May 02, 2005 | 27.76 | 28.30 | 26.87 | 27.34 | 1,452,765 | -0.13(-0.47%) |
Apr 29, 2005 | 27.93 | 28.17 | 27.35 | 27.47 | 1,359,849 | -0.22(-0.79%) |
Apr 28, 2005 | 26.20 | 28.38 | 26.20 | 27.69 | 2,671,633 | +1.61(+6.17%) |
Apr 27, 2005 | 25.97 | 26.27 | 25.47 | 26.08 | 1,123,055 | +0.27(+1.05%) |
Apr 26, 2005 | 26.10 | 26.33 | 25.60 | 25.81 | 1,365,314 | -0.62(-2.35%) |
Apr 25, 2005 | 27.07 | 27.07 | 26.28 | 26.43 | 1,162,975 | -0.52(-1.93%) |
Apr 22, 2005 | 27.68 | 28.18 | 26.86 | 26.95 | 1,055,244 | -0.46(-1.68%) |
Apr 21, 2005 | 27.56 | 27.92 | 27.18 | 27.41 | 1,482,023 | +0.31(+1.14%) |
Apr 20, 2005 | 28.39 | 28.59 | 27.06 | 27.10 | 1,275,320 | -0.84(-3.01%) |
Apr 19, 2005 | 27.48 | 27.98 | 27.12 | 27.94 | 1,053,075 | +0.74(+2.72%) |
Apr 18, 2005 | 27.08 | 27.97 | 26.95 | 27.20 | 1,096,698 | -0.15(-0.55%) |
Apr 15, 2005 | 27.38 | 27.71 | 27.21 | 27.35 | 802,976 | -0.22(-0.80%) |
Apr 14, 2005 | 28.33 | 28.73 | 27.51 | 27.57 | 1,343,976 | -0.95(-3.33%) |
Apr 13, 2005 | 29.58 | 30.04 | 28.50 | 28.52 | 1,370,963 | -0.91(-3.09%) |
Apr 12, 2005 | 29.34 | 29.50 | 28.81 | 29.43 | 1,118,305 | +0.01(+0.03%) |
Apr 11, 2005 | 29.96 | 30.08 | 29.34 | 29.42 | 932,188 | -0.56(-1.87%) |
Apr 08, 2005 | 30.05 | 30.64 | 29.46 | 29.98 | 1,579,468 | +0.03(+0.10%) |
Apr 07, 2005 | 30.60 | 31.00 | 29.75 | 29.95 | 1,809,257 | -0.65(-2.12%) |
Apr 06, 2005 | 31.62 | 31.62 | 30.31 | 30.60 | 1,872,550 | -1.00(-3.16%) |
Apr 05, 2005 | 31.90 | 32.30 | 31.50 | 31.60 | 1,413,370 | -0.30(-0.94%) |
Apr 04, 2005 | 32.59 | 32.75 | 31.35 | 31.90 | 2,666,191 | -1.07(-3.25%) |
Apr 01, 2005 | 31.22 | 33.46 | 31.22 | 32.97 | 3,505,478 | +1.91(+6.15%) |
Mar 31, 2005 | 31.57 | 31.96 | 31.04 | 31.06 | 785,199 | -0.64(-2.02%) |
Mar 30, 2005 | 30.75 | 31.75 | 30.75 | 31.70 | 1,266,568 | +0.93(+3.02%) |
Mar 29, 2005 | 32.18 | 32.18 | 30.65 | 30.77 | 1,650,814 | -1.65(-5.09%) |
Mar 28, 2005 | 31.20 | 33.14 | 31.03 | 32.42 | 3,054,706 | +1.39(+4.48%) |
Mar 24, 2005 | 31.60 | 32.07 | 30.81 | 31.03 | 981,896 | -0.48(-1.52%) |
Mar 23, 2005 | 31.43 | 32.15 | 31.01 | 31.51 | 1,301,945 | +0.00(+0.00%) |
Mar 22, 2005 | 30.52 | 32.48 | 30.52 | 31.51 | 2,295,675 | +0.71(+2.30%) |
Mar 21, 2005 | 30.45 | 31.05 | 29.93 | 30.80 | 1,261,647 | +0.37(+1.22%) |
Mar 18, 2005 | 31.12 | 31.30 | 30.25 | 30.43 | 1,295,997 | -0.90(-2.87%) |
Mar 17, 2005 | 31.89 | 31.89 | 31.02 | 31.33 | 1,100,074 | -0.49(-1.54%) |
Mar 16, 2005 | 30.89 | 32.04 | 30.77 | 31.82 | 1,945,204 | +0.55(+1.76%) |
Mar 15, 2005 | 31.34 | 31.97 | 30.78 | 31.27 | 1,506,887 | -0.06(-0.19%) |
Mar 14, 2005 | 31.52 | 31.63 | 30.60 | 31.33 | 1,257,144 | -0.18(-0.57%) |
Mar 11, 2005 | 31.49 | 31.89 | 31.29 | 31.51 | 1,184,880 | +0.36(+1.16%) |
Mar 10, 2005 | 31.25 | 31.55 | 30.46 | 31.15 | 1,665,985 | +0.14(+0.45%) |
Mar 09, 2005 | 32.40 | 32.80 | 30.89 | 31.01 | 2,485,560 | -1.49(-4.58%) |
Mar 08, 2005 | 32.07 | 33.85 | 31.95 | 32.50 | 2,828,201 | +0.33(+1.03%) |
Mar 07, 2005 | 32.93 | 33.35 | 32.01 | 32.17 | 2,403,326 | -0.87(-2.63%) |
Mar 04, 2005 | 33.81 | 34.00 | 32.60 | 33.04 | 3,318,110 | -1.08(-3.17%) |
Mar 03, 2005 | 30.30 | 34.25 | 30.11 | 34.12 | 7,288,948 | +3.75(+12.35%) |
Mar 02, 2005 | 30.48 | 30.98 | 29.87 | 30.37 | 1,811,163 | -0.13(-0.43%) |