Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.43 | 28.48 | 28.26 | 28.26 | 556,463 | -0.22(-0.79%) |
May 27, 2005 | 28.39 | 28.51 | 28.39 | 28.48 | 348,930 | +0.07(+0.23%) |
May 26, 2005 | 28.43 | 28.47 | 28.30 | 28.41 | 359,876 | +0.04(+0.14%) |
May 25, 2005 | 28.64 | 28.64 | 28.18 | 28.37 | 518,453 | -0.28(-0.96%) |
May 24, 2005 | 28.67 | 28.71 | 28.51 | 28.65 | 461,743 | -0.02(-0.07%) |
May 23, 2005 | 28.41 | 28.73 | 28.32 | 28.67 | 633,547 | +0.34(+1.18%) |
May 20, 2005 | 28.34 | 28.38 | 28.17 | 28.33 | 525,447 | -0.01(-0.02%) |
May 19, 2005 | 28.51 | 28.51 | 28.14 | 28.34 | 536,546 | -0.08(-0.28%) |
May 18, 2005 | 28.15 | 28.50 | 28.07 | 28.42 | 588,087 | +0.38(+1.36%) |
May 17, 2005 | 27.92 | 28.06 | 27.74 | 28.04 | 608,917 | +0.01(+0.05%) |
May 16, 2005 | 27.64 | 28.04 | 27.64 | 28.03 | 498,688 | +0.37(+1.33%) |
May 13, 2005 | 27.89 | 27.92 | 27.48 | 27.66 | 626,249 | -0.19(-0.69%) |
May 12, 2005 | 28.17 | 28.29 | 27.81 | 27.85 | 528,184 | -0.30(-1.07%) |
May 11, 2005 | 28.08 | 28.20 | 27.82 | 28.15 | 508,723 | +0.11(+0.40%) |
May 10, 2005 | 28.05 | 28.16 | 27.83 | 28.04 | 509,179 | -0.11(-0.40%) |
May 09, 2005 | 28.12 | 28.28 | 28.02 | 28.15 | 466,456 | +0.01(+0.02%) |
May 06, 2005 | 28.32 | 28.38 | 28.05 | 28.14 | 466,152 | -0.08(-0.28%) |
May 05, 2005 | 28.44 | 28.48 | 28.03 | 28.22 | 716,712 | -0.19(-0.67%) |
May 04, 2005 | 28.23 | 28.43 | 28.18 | 28.41 | 776,768 | +0.28(+0.98%) |
May 03, 2005 | 28.14 | 28.39 | 28.05 | 28.14 | 639,781 | -0.01(-0.05%) |
May 02, 2005 | 28.18 | 28.28 | 27.96 | 28.15 | 556,007 | -0.07(-0.23%) |
Apr 29, 2005 | 27.99 | 28.25 | 27.73 | 28.22 | 1,035,843 | +0.30(+1.06%) |
Apr 28, 2005 | 28.26 | 28.26 | 27.90 | 27.92 | 545,212 | -0.33(-1.16%) |
Apr 27, 2005 | 28.07 | 28.38 | 27.85 | 28.25 | 778,440 | +0.08(+0.28%) |
Apr 26, 2005 | 28.33 | 28.55 | 28.17 | 28.17 | 757,003 | -0.23(-0.81%) |
Apr 25, 2005 | 28.39 | 28.51 | 28.22 | 28.40 | 982,173 | +0.01(+0.05%) |
Apr 22, 2005 | 28.68 | 28.68 | 28.12 | 28.39 | 958,455 | -0.29(-1.01%) |
Apr 21, 2005 | 28.22 | 28.68 | 28.22 | 28.68 | 761,108 | +0.57(+2.01%) |
Apr 20, 2005 | 28.35 | 28.50 | 28.03 | 28.11 | 636,132 | -0.30(-1.06%) |
Apr 19, 2005 | 28.45 | 28.47 | 28.25 | 28.41 | 721,578 | -0.06(-0.21%) |
Apr 18, 2005 | 27.95 | 28.51 | 27.92 | 28.47 | 691,170 | +0.35(+1.24%) |
Apr 15, 2005 | 28.58 | 28.58 | 27.92 | 28.12 | 1,269,223 | -0.53(-1.86%) |
Apr 14, 2005 | 28.84 | 28.87 | 28.58 | 28.66 | 887,300 | -0.21(-0.73%) |
Apr 13, 2005 | 29.24 | 29.24 | 28.69 | 28.87 | 600,707 | -0.37(-1.26%) |
Apr 12, 2005 | 28.95 | 29.27 | 28.66 | 29.24 | 700,444 | +0.28(+0.98%) |
Apr 11, 2005 | 28.94 | 29.01 | 28.84 | 28.95 | 577,901 | -0.02(-0.07%) |
Apr 08, 2005 | 28.97 | 29.10 | 28.81 | 28.97 | 648,143 | +0.01(+0.02%) |
Apr 07, 2005 | 28.89 | 28.98 | 28.72 | 28.97 | 784,674 | +0.10(+0.34%) |
Apr 06, 2005 | 28.84 | 28.94 | 28.78 | 28.87 | 639,933 | +0.08(+0.27%) |
Apr 05, 2005 | 28.62 | 28.84 | 28.58 | 28.79 | 570,755 | +0.23(+0.81%) |
Apr 04, 2005 | 28.66 | 28.66 | 28.34 | 28.56 | 598,578 | -0.04(-0.14%) |
Apr 01, 2005 | 28.68 | 28.91 | 28.49 | 28.60 | 1,006,499 | -0.01(-0.02%) |
Mar 31, 2005 | 28.31 | 28.66 | 28.09 | 28.60 | 1,007,716 | +0.26(+0.93%) |
Mar 30, 2005 | 27.92 | 28.34 | 27.92 | 28.34 | 930,480 | +0.49(+1.75%) |
Mar 29, 2005 | 27.63 | 27.92 | 27.62 | 27.85 | 1,107,605 | +0.22(+0.81%) |
Mar 28, 2005 | 27.94 | 28.02 | 27.47 | 27.63 | 1,449,542 | -0.30(-1.08%) |
Mar 24, 2005 | 27.75 | 28.16 | 27.62 | 27.93 | 471,625 | +0.14(+0.52%) |
Mar 23, 2005 | 27.70 | 27.85 | 27.61 | 27.79 | 705,462 | +0.10(+0.36%) |
Mar 22, 2005 | 27.74 | 28.15 | 27.66 | 27.69 | 483,332 | -0.09(-0.33%) |
Mar 21, 2005 | 27.73 | 27.86 | 27.59 | 27.78 | 744,080 | -0.10(-0.35%) |
Mar 18, 2005 | 28.39 | 28.45 | 27.57 | 27.88 | 1,641,263 | -0.58(-2.03%) |
Mar 17, 2005 | 28.60 | 28.62 | 28.28 | 28.46 | 585,807 | -0.01(-0.02%) |
Mar 16, 2005 | 28.57 | 28.57 | 28.32 | 28.47 | 860,542 | -0.26(-0.92%) |
Mar 15, 2005 | 28.87 | 28.91 | 28.67 | 28.73 | 330,077 | -0.16(-0.57%) |
Mar 14, 2005 | 28.46 | 28.92 | 28.46 | 28.89 | 552,206 | +0.34(+1.17%) |
Mar 11, 2005 | 28.78 | 28.78 | 28.45 | 28.56 | 354,555 | -0.18(-0.64%) |
Mar 10, 2005 | 28.45 | 28.74 | 28.37 | 28.74 | 472,537 | +0.34(+1.18%) |
Mar 09, 2005 | 28.59 | 28.60 | 28.30 | 28.41 | 675,814 | -0.40(-1.39%) |
Mar 08, 2005 | 28.81 | 28.90 | 28.69 | 28.81 | 604,508 | +0.02(+0.07%) |
Mar 07, 2005 | 28.77 | 28.80 | 28.53 | 28.79 | 770,990 | -0.08(-0.27%) |
Mar 04, 2005 | 28.81 | 28.87 | 28.68 | 28.87 | 637,956 | +0.04(+0.14%) |
Mar 03, 2005 | 28.68 | 28.88 | 28.57 | 28.83 | 575,316 | +0.10(+0.34%) |
Mar 02, 2005 | 28.35 | 28.79 | 28.22 | 28.73 | 834,239 | +0.13(+0.46%) |