Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.74 | 30.26 | 29.74 | 30.16 | 1,688,745 | -0.03(-0.10%) |
May 27, 2005 | 30.36 | 30.50 | 30.19 | 30.19 | 1,471,630 | -0.23(-0.76%) |
May 26, 2005 | 30.11 | 30.49 | 30.05 | 30.42 | 2,580,839 | +0.45(+1.49%) |
May 25, 2005 | 30.17 | 30.20 | 29.85 | 29.97 | 968,577 | -0.19(-0.64%) |
May 24, 2005 | 30.42 | 30.42 | 30.03 | 30.16 | 1,570,838 | +0.09(+0.31%) |
May 23, 2005 | 30.08 | 30.13 | 29.94 | 30.07 | 1,196,470 | +0.01(+0.03%) |
May 20, 2005 | 30.10 | 30.23 | 30.00 | 30.06 | 1,567,592 | +0.02(+0.05%) |
May 19, 2005 | 30.32 | 30.32 | 29.92 | 30.05 | 1,870,021 | -0.23(-0.76%) |
May 18, 2005 | 30.21 | 30.34 | 30.11 | 30.28 | 1,468,254 | +0.13(+0.43%) |
May 17, 2005 | 29.90 | 30.19 | 29.78 | 30.15 | 1,707,704 | +0.12(+0.38%) |
May 16, 2005 | 30.00 | 30.13 | 29.92 | 30.03 | 1,444,101 | -0.01(-0.03%) |
May 13, 2005 | 30.16 | 30.27 | 29.76 | 30.04 | 2,633,689 | +0.01(+0.03%) |
May 12, 2005 | 30.20 | 30.30 | 29.98 | 30.03 | 1,681,993 | -0.11(-0.36%) |
May 11, 2005 | 30.01 | 30.17 | 29.73 | 30.14 | 2,137,129 | +0.11(+0.36%) |
May 10, 2005 | 30.11 | 30.19 | 29.81 | 30.03 | 2,169,463 | -0.34(-1.12%) |
May 09, 2005 | 29.96 | 30.37 | 29.85 | 30.37 | 1,709,652 | +0.54(+1.81%) |
May 06, 2005 | 29.84 | 30.03 | 29.80 | 29.83 | 2,313,730 | +0.11(+0.36%) |
May 05, 2005 | 29.89 | 29.95 | 29.53 | 29.73 | 1,658,229 | -0.23(-0.77%) |
May 04, 2005 | 29.65 | 29.96 | 29.59 | 29.96 | 2,995,202 | +0.43(+1.46%) |
May 03, 2005 | 29.56 | 29.80 | 29.41 | 29.53 | 2,460,595 | +0.02(+0.05%) |
May 02, 2005 | 28.96 | 29.55 | 28.92 | 29.51 | 2,368,139 | +0.55(+1.89%) |
Apr 29, 2005 | 29.02 | 29.14 | 28.66 | 28.96 | 2,784,839 | -0.02(-0.05%) |
Apr 28, 2005 | 28.88 | 29.34 | 28.78 | 28.98 | 3,222,575 | +0.41(+1.43%) |
Apr 27, 2005 | 28.33 | 28.64 | 28.12 | 28.57 | 1,836,518 | +0.23(+0.82%) |
Apr 26, 2005 | 28.36 | 28.59 | 28.30 | 28.34 | 1,855,867 | -0.18(-0.62%) |
Apr 25, 2005 | 28.42 | 28.68 | 28.38 | 28.52 | 1,729,909 | +0.21(+0.73%) |
Apr 22, 2005 | 28.45 | 28.59 | 27.98 | 28.31 | 1,397,094 | -0.25(-0.86%) |
Apr 21, 2005 | 28.36 | 28.67 | 28.29 | 28.56 | 2,388,266 | +0.42(+1.48%) |
Apr 20, 2005 | 28.42 | 28.56 | 28.07 | 28.14 | 1,647,711 | -0.32(-1.14%) |
Apr 19, 2005 | 28.49 | 28.52 | 28.23 | 28.46 | 1,697,056 | +0.03(+0.11%) |
Apr 18, 2005 | 28.38 | 28.48 | 28.09 | 28.43 | 2,288,149 | +0.07(+0.24%) |
Apr 15, 2005 | 28.88 | 28.95 | 28.34 | 28.36 | 2,690,435 | -0.72(-2.46%) |
Apr 14, 2005 | 29.49 | 29.64 | 29.03 | 29.08 | 2,145,051 | -0.48(-1.62%) |
Apr 13, 2005 | 29.90 | 30.03 | 29.53 | 29.56 | 1,255,813 | -0.35(-1.16%) |
Apr 12, 2005 | 29.94 | 30.00 | 29.56 | 29.90 | 1,341,776 | -0.12(-0.38%) |
Apr 11, 2005 | 30.03 | 30.13 | 29.89 | 30.02 | 811,065 | -0.03(-0.10%) |
Apr 08, 2005 | 30.03 | 30.20 | 29.92 | 30.05 | 1,857,165 | -0.04(-0.13%) |
Apr 07, 2005 | 30.17 | 30.29 | 29.94 | 30.09 | 1,537,985 | -0.05(-0.18%) |
Apr 06, 2005 | 30.25 | 30.30 | 30.06 | 30.14 | 899,885 | +0.00(+0.00%) |
Apr 05, 2005 | 30.03 | 30.32 | 29.97 | 30.14 | 1,526,688 | +0.11(+0.36%) |
Apr 04, 2005 | 30.00 | 30.12 | 29.81 | 30.03 | 1,453,840 | +0.03(+0.10%) |
Apr 01, 2005 | 29.84 | 30.03 | 29.70 | 30.00 | 3,001,954 | +0.20(+0.67%) |
Mar 31, 2005 | 29.76 | 30.01 | 29.53 | 29.80 | 1,500,328 | -0.09(-0.31%) |
Mar 30, 2005 | 29.53 | 29.99 | 29.48 | 29.90 | 1,499,678 | +0.42(+1.44%) |
Mar 29, 2005 | 29.40 | 29.64 | 29.33 | 29.47 | 1,818,599 | -0.04(-0.13%) |
Mar 28, 2005 | 29.59 | 29.83 | 29.51 | 29.51 | 1,182,446 | -0.17(-0.57%) |
Mar 24, 2005 | 29.66 | 29.80 | 29.53 | 29.68 | 2,205,822 | +0.24(+0.81%) |
Mar 23, 2005 | 29.11 | 29.53 | 29.05 | 29.44 | 2,279,189 | +0.24(+0.82%) |
Mar 22, 2005 | 29.46 | 29.67 | 29.16 | 29.20 | 2,091,291 | -0.18(-0.60%) |
Mar 21, 2005 | 29.61 | 29.81 | 29.27 | 29.38 | 1,798,731 | -0.28(-0.94%) |
Mar 18, 2005 | 29.72 | 29.86 | 29.38 | 29.66 | 3,240,365 | -0.05(-0.18%) |
Mar 17, 2005 | 29.42 | 29.86 | 29.28 | 29.71 | 1,400,470 | +0.37(+1.26%) |
Mar 16, 2005 | 29.64 | 29.83 | 29.23 | 29.34 | 1,196,730 | -0.49(-1.63%) |
Mar 15, 2005 | 30.20 | 30.30 | 29.83 | 29.83 | 1,180,758 | -0.35(-1.17%) |
Mar 14, 2005 | 29.73 | 30.18 | 29.71 | 30.18 | 1,566,813 | +0.42(+1.42%) |
Mar 11, 2005 | 30.13 | 30.13 | 29.67 | 29.76 | 1,039,218 | -0.26(-0.87%) |
Mar 10, 2005 | 30.06 | 30.20 | 29.91 | 30.02 | 1,263,994 | -0.02(-0.05%) |
Mar 09, 2005 | 30.03 | 30.23 | 29.79 | 30.03 | 1,723,416 | +0.00(+0.00%) |
Mar 08, 2005 | 29.88 | 30.20 | 29.86 | 30.03 | 2,626,937 | +0.02(+0.05%) |
Mar 07, 2005 | 29.83 | 30.15 | 29.73 | 30.02 | 1,817,949 | +0.28(+0.96%) |
Mar 04, 2005 | 29.46 | 29.82 | 29.23 | 29.73 | 1,399,951 | +0.48(+1.63%) |
Mar 03, 2005 | 29.39 | 29.61 | 29.06 | 29.26 | 1,712,768 | -0.08(-0.29%) |
Mar 02, 2005 | 29.46 | 29.73 | 29.34 | 29.34 | 1,563,696 | -0.20(-0.68%) |