Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.99 | 29.31 | 28.70 | 29.22 | 1,827,954 | +0.17(+0.59%) |
May 27, 2005 | 29.02 | 29.11 | 28.86 | 29.05 | 464,318 | -0.06(-0.21%) |
May 26, 2005 | 28.92 | 29.12 | 28.75 | 29.11 | 838,755 | +0.16(+0.55%) |
May 25, 2005 | 28.84 | 29.00 | 28.77 | 28.95 | 1,315,132 | -0.58(-1.96%) |
May 24, 2005 | 29.22 | 29.70 | 29.11 | 29.53 | 1,146,000 | +0.22(+0.75%) |
May 23, 2005 | 29.75 | 29.75 | 29.24 | 29.31 | 950,213 | -0.45(-1.51%) |
May 20, 2005 | 29.70 | 29.90 | 29.51 | 29.76 | 879,748 | +0.07(+0.24%) |
May 19, 2005 | 29.55 | 29.80 | 29.36 | 29.69 | 1,077,590 | +0.29(+0.99%) |
May 18, 2005 | 29.45 | 29.52 | 29.20 | 29.40 | 1,748,700 | +0.44(+1.52%) |
May 17, 2005 | 28.33 | 29.01 | 28.27 | 28.96 | 1,364,956 | +0.48(+1.69%) |
May 16, 2005 | 28.69 | 28.83 | 28.35 | 28.48 | 1,191,127 | -0.34(-1.18%) |
May 13, 2005 | 28.15 | 28.93 | 28.01 | 28.82 | 2,538,198 | +0.80(+2.86%) |
May 12, 2005 | 28.21 | 28.39 | 27.93 | 28.02 | 2,118,673 | -0.18(-0.64%) |
May 11, 2005 | 28.35 | 28.54 | 28.04 | 28.20 | 1,222,796 | -0.12(-0.42%) |
May 10, 2005 | 28.20 | 28.43 | 28.04 | 28.32 | 1,854,241 | +0.07(+0.25%) |
May 09, 2005 | 27.93 | 28.32 | 27.75 | 28.25 | 1,188,547 | +0.32(+1.15%) |
May 06, 2005 | 29.02 | 29.10 | 27.26 | 27.93 | 4,648,739 | -1.06(-3.66%) |
May 05, 2005 | 29.80 | 29.90 | 28.76 | 28.99 | 3,627,162 | -0.87(-2.91%) |
May 04, 2005 | 29.27 | 29.97 | 29.17 | 29.86 | 1,566,015 | +0.63(+2.16%) |
May 03, 2005 | 28.83 | 29.26 | 28.83 | 29.23 | 1,111,636 | +0.22(+0.76%) |
May 02, 2005 | 29.16 | 29.31 | 28.81 | 29.01 | 1,444,551 | +0.06(+0.21%) |
Apr 29, 2005 | 28.51 | 28.99 | 28.23 | 28.95 | 1,368,892 | +0.48(+1.69%) |
Apr 28, 2005 | 28.88 | 29.05 | 28.42 | 28.47 | 1,744,240 | -0.67(-2.30%) |
Apr 27, 2005 | 29.14 | 29.34 | 29.00 | 29.14 | 1,015,784 | +0.09(+0.31%) |
Apr 26, 2005 | 29.25 | 29.54 | 29.03 | 29.05 | 929,975 | -0.45(-1.53%) |
Apr 25, 2005 | 29.65 | 29.73 | 29.11 | 29.50 | 1,112,679 | -0.15(-0.51%) |
Apr 22, 2005 | 29.84 | 30.15 | 29.45 | 29.65 | 1,226,994 | -0.32(-1.07%) |
Apr 21, 2005 | 29.62 | 30.05 | 29.51 | 29.97 | 1,144,243 | +0.45(+1.52%) |
Apr 20, 2005 | 29.40 | 29.64 | 29.15 | 29.52 | 2,098,685 | +0.07(+0.24%) |
Apr 19, 2005 | 29.24 | 29.87 | 29.08 | 29.45 | 2,809,881 | +0.75(+2.61%) |
Apr 18, 2005 | 28.83 | 29.39 | 28.57 | 28.70 | 2,120,990 | -0.20(-0.69%) |
Apr 15, 2005 | 28.54 | 29.55 | 28.32 | 28.90 | 2,810,070 | +0.17(+0.59%) |
Apr 14, 2005 | 29.22 | 29.67 | 28.65 | 28.73 | 1,907,499 | -0.53(-1.81%) |
Apr 13, 2005 | 29.69 | 29.70 | 29.20 | 29.26 | 1,814,517 | -0.51(-1.71%) |
Apr 12, 2005 | 29.30 | 29.81 | 29.17 | 29.77 | 2,103,353 | +0.47(+1.60%) |
Apr 11, 2005 | 29.14 | 29.44 | 28.86 | 29.30 | 1,031,118 | +0.20(+0.69%) |
Apr 08, 2005 | 29.16 | 29.49 | 28.95 | 29.10 | 845,725 | -0.02(-0.07%) |
Apr 07, 2005 | 28.75 | 29.16 | 28.75 | 29.12 | 1,161,549 | +0.31(+1.08%) |
Apr 06, 2005 | 28.99 | 29.00 | 28.66 | 28.81 | 1,087,070 | -0.19(-0.66%) |
Apr 05, 2005 | 28.90 | 29.23 | 28.79 | 29.00 | 1,174,155 | +0.07(+0.24%) |
Apr 04, 2005 | 29.21 | 29.40 | 28.89 | 28.93 | 1,199,752 | -0.36(-1.23%) |
Apr 01, 2005 | 29.34 | 29.85 | 29.01 | 29.29 | 2,553,048 | +0.04(+0.14%) |
Mar 31, 2005 | 28.84 | 29.48 | 28.41 | 29.25 | 3,838,478 | +0.55(+1.92%) |
Mar 30, 2005 | 28.27 | 28.80 | 28.25 | 28.70 | 1,759,100 | +0.39(+1.38%) |
Mar 29, 2005 | 28.52 | 28.76 | 28.04 | 28.31 | 1,701,832 | -0.25(-0.88%) |
Mar 28, 2005 | 28.50 | 28.79 | 28.50 | 28.56 | 1,695,168 | +0.04(+0.14%) |
Mar 24, 2005 | 28.69 | 28.92 | 28.51 | 28.52 | 2,933,308 | -0.20(-0.70%) |
Mar 23, 2005 | 28.49 | 28.96 | 28.41 | 28.72 | 2,303,068 | +0.18(+0.63%) |
Mar 22, 2005 | 28.82 | 29.11 | 28.45 | 28.54 | 4,228,499 | -0.40(-1.38%) |
Mar 21, 2005 | 29.04 | 29.20 | 28.78 | 28.94 | 2,742,608 | -0.06(-0.21%) |
Mar 18, 2005 | 29.81 | 30.01 | 28.26 | 29.00 | 4,233,879 | -0.64(-2.16%) |
Mar 17, 2005 | 30.51 | 31.00 | 29.59 | 29.64 | 11,528,166 | +0.81(+2.81%) |
Mar 16, 2005 | 28.18 | 28.96 | 28.18 | 28.83 | 4,639,333 | +0.39(+1.37%) |
Mar 15, 2005 | 28.49 | 28.80 | 28.13 | 28.44 | 2,513,746 | -0.14(-0.49%) |
Mar 14, 2005 | 28.43 | 28.92 | 28.39 | 28.58 | 2,274,559 | +0.09(+0.32%) |
Mar 11, 2005 | 28.63 | 29.05 | 28.36 | 28.49 | 4,992,304 | -0.23(-0.80%) |
Mar 10, 2005 | 28.49 | 29.52 | 28.20 | 28.72 | 15,657,566 | -1.87(-6.11%) |
Mar 09, 2005 | 30.52 | 30.88 | 30.52 | 30.59 | 1,574,339 | +0.00(+0.00%) |
Mar 08, 2005 | 30.38 | 30.66 | 30.36 | 30.59 | 1,326,443 | +0.16(+0.53%) |
Mar 07, 2005 | 30.43 | 30.62 | 30.21 | 30.43 | 1,024,069 | +0.04(+0.13%) |
Mar 04, 2005 | 30.07 | 30.75 | 30.07 | 30.39 | 1,064,972 | +0.33(+1.10%) |
Mar 03, 2005 | 30.14 | 30.19 | 29.96 | 30.06 | 1,122,035 | -0.18(-0.60%) |
Mar 02, 2005 | 29.90 | 30.55 | 29.90 | 30.24 | 1,659,688 | +0.24(+0.80%) |