Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.73 | 29.73 | 29.41 | 29.43 | 1,077,142 | -0.42(-1.42%) |
May 27, 2005 | 29.58 | 29.91 | 29.55 | 29.85 | 720,295 | +0.23(+0.77%) |
May 26, 2005 | 29.42 | 29.75 | 29.35 | 29.62 | 745,995 | +0.42(+1.42%) |
May 25, 2005 | 29.63 | 29.74 | 29.14 | 29.21 | 828,516 | -0.51(-1.71%) |
May 24, 2005 | 30.06 | 30.06 | 29.33 | 29.71 | 850,915 | -0.34(-1.13%) |
May 23, 2005 | 30.09 | 30.19 | 29.89 | 30.05 | 532,735 | +0.02(+0.06%) |
May 20, 2005 | 30.25 | 30.25 | 29.86 | 30.04 | 572,581 | -0.11(-0.37%) |
May 19, 2005 | 30.52 | 30.52 | 30.03 | 30.15 | 870,366 | -0.25(-0.81%) |
May 18, 2005 | 30.07 | 30.50 | 29.99 | 30.39 | 849,500 | +0.44(+1.47%) |
May 17, 2005 | 30.13 | 30.13 | 29.58 | 29.95 | 741,751 | -0.36(-1.18%) |
May 16, 2005 | 30.02 | 30.98 | 29.88 | 30.31 | 1,716,213 | +0.19(+0.62%) |
May 13, 2005 | 29.54 | 30.30 | 29.48 | 30.12 | 2,400,670 | +0.79(+2.69%) |
May 12, 2005 | 29.47 | 29.57 | 29.17 | 29.33 | 1,350,878 | -0.07(-0.23%) |
May 11, 2005 | 29.10 | 29.52 | 29.03 | 29.40 | 325,135 | +0.20(+0.70%) |
May 10, 2005 | 29.15 | 29.29 | 29.00 | 29.20 | 627,871 | -0.16(-0.55%) |
May 09, 2005 | 29.36 | 29.42 | 29.05 | 29.36 | 958,429 | -0.16(-0.55%) |
May 06, 2005 | 29.52 | 29.78 | 29.38 | 29.52 | 589,557 | +0.03(+0.12%) |
May 05, 2005 | 29.39 | 29.77 | 29.33 | 29.49 | 811,776 | -0.24(-0.80%) |
May 04, 2005 | 29.38 | 29.77 | 29.27 | 29.72 | 1,088,223 | +0.34(+1.15%) |
May 03, 2005 | 29.27 | 29.48 | 28.84 | 29.38 | 1,056,865 | +0.08(+0.29%) |
May 02, 2005 | 28.54 | 29.51 | 28.54 | 29.30 | 2,087,088 | +0.75(+2.64%) |
Apr 29, 2005 | 28.20 | 28.59 | 28.05 | 28.54 | 848,675 | +0.39(+1.39%) |
Apr 28, 2005 | 28.27 | 28.40 | 27.92 | 28.15 | 699,075 | -0.34(-1.19%) |
Apr 27, 2005 | 28.03 | 28.84 | 27.71 | 28.49 | 1,350,288 | +0.54(+1.94%) |
Apr 26, 2005 | 28.42 | 28.67 | 27.94 | 27.95 | 1,094,000 | -0.78(-2.72%) |
Apr 25, 2005 | 27.97 | 28.89 | 27.97 | 28.73 | 1,272,129 | +0.91(+3.26%) |
Apr 22, 2005 | 27.64 | 28.67 | 27.64 | 27.82 | 2,036,278 | +0.18(+0.64%) |
Apr 21, 2005 | 26.42 | 27.91 | 26.42 | 27.64 | 2,324,868 | +1.59(+6.09%) |
Apr 20, 2005 | 26.17 | 26.44 | 25.97 | 26.06 | 879,915 | -0.20(-0.74%) |
Apr 19, 2005 | 25.61 | 26.34 | 25.42 | 26.25 | 970,453 | +0.59(+2.31%) |
Apr 18, 2005 | 25.45 | 25.75 | 25.30 | 25.66 | 873,431 | +0.21(+0.83%) |
Apr 15, 2005 | 25.63 | 25.89 | 25.13 | 25.45 | 809,654 | -0.36(-1.41%) |
Apr 14, 2005 | 26.19 | 26.19 | 25.74 | 25.81 | 570,813 | -0.37(-1.43%) |
Apr 13, 2005 | 26.62 | 27.05 | 26.08 | 26.19 | 1,021,381 | -0.36(-1.37%) |
Apr 12, 2005 | 26.13 | 26.59 | 26.04 | 26.55 | 719,588 | +0.45(+1.72%) |
Apr 11, 2005 | 26.22 | 26.29 | 26.00 | 26.10 | 363,920 | -0.03(-0.10%) |
Apr 08, 2005 | 26.28 | 26.29 | 26.06 | 26.13 | 382,428 | -0.06(-0.23%) |
Apr 07, 2005 | 26.04 | 26.19 | 25.73 | 26.19 | 488,763 | +0.23(+0.88%) |
Apr 06, 2005 | 26.19 | 26.29 | 25.96 | 25.96 | 322,541 | -0.23(-0.87%) |
Apr 05, 2005 | 26.11 | 26.25 | 26.02 | 26.19 | 344,350 | +0.16(+0.62%) |
Apr 04, 2005 | 25.98 | 26.14 | 25.66 | 26.02 | 511,869 | +0.16(+0.62%) |
Apr 01, 2005 | 26.12 | 26.34 | 25.80 | 25.86 | 491,239 | -0.17(-0.65%) |
Mar 31, 2005 | 26.14 | 26.19 | 25.91 | 26.03 | 682,689 | -0.18(-0.68%) |
Mar 30, 2005 | 25.93 | 26.24 | 25.89 | 26.21 | 501,731 | +0.38(+1.48%) |
Mar 29, 2005 | 26.24 | 26.27 | 25.72 | 25.83 | 534,621 | -0.32(-1.23%) |
Mar 28, 2005 | 25.97 | 26.30 | 25.97 | 26.15 | 453,161 | +0.26(+1.02%) |
Mar 24, 2005 | 25.89 | 25.97 | 25.75 | 25.89 | 517,528 | +0.11(+0.43%) |
Mar 23, 2005 | 25.95 | 26.08 | 25.72 | 25.78 | 735,856 | -0.15(-0.59%) |
Mar 22, 2005 | 26.12 | 26.36 | 25.92 | 25.93 | 433,002 | -0.08(-0.33%) |
Mar 21, 2005 | 25.99 | 26.13 | 25.87 | 26.02 | 226,816 | +0.05(+0.20%) |
Mar 18, 2005 | 26.08 | 26.24 | 25.90 | 25.97 | 539,337 | -0.15(-0.58%) |
Mar 17, 2005 | 26.10 | 26.36 | 25.91 | 26.12 | 652,509 | +0.15(+0.59%) |
Mar 16, 2005 | 26.08 | 26.20 | 25.85 | 25.97 | 310,634 | -0.19(-0.71%) |
Mar 15, 2005 | 26.49 | 26.64 | 26.10 | 26.15 | 383,371 | -0.16(-0.61%) |
Mar 14, 2005 | 25.87 | 26.38 | 25.83 | 26.31 | 1,106,850 | +0.43(+1.67%) |
Mar 11, 2005 | 25.96 | 26.08 | 25.82 | 25.88 | 383,843 | -0.09(-0.36%) |
Mar 10, 2005 | 25.91 | 26.11 | 25.71 | 25.97 | 717,230 | +0.06(+0.23%) |
Mar 09, 2005 | 25.96 | 26.13 | 25.74 | 25.91 | 683,632 | -0.17(-0.65%) |
Mar 08, 2005 | 26.44 | 26.47 | 26.00 | 26.08 | 720,531 | -0.44(-1.66%) |
Mar 07, 2005 | 26.28 | 26.78 | 26.20 | 26.53 | 685,046 | +0.36(+1.36%) |
Mar 04, 2005 | 26.20 | 26.45 | 26.08 | 26.17 | 725,954 | +0.18(+0.69%) |
Mar 03, 2005 | 26.13 | 26.36 | 25.97 | 25.99 | 640,838 | -0.15(-0.58%) |
Mar 02, 2005 | 25.91 | 26.30 | 25.91 | 26.14 | 655,692 | +0.29(+1.12%) |