Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.66 | 29.98 | 29.66 | 29.81 | 1,053,588 | +0.24(+0.80%) |
May 27, 2005 | 29.51 | 29.57 | 29.36 | 29.57 | 200,155 | +0.14(+0.49%) |
May 26, 2005 | 29.28 | 29.60 | 29.28 | 29.43 | 570,686 | +0.23(+0.79%) |
May 25, 2005 | 29.66 | 29.66 | 29.11 | 29.20 | 245,519 | -0.40(-1.37%) |
May 24, 2005 | 29.95 | 29.95 | 29.36 | 29.60 | 453,294 | -0.42(-1.40%) |
May 23, 2005 | 30.00 | 30.15 | 29.97 | 30.02 | 390,615 | +0.00(+0.00%) |
May 20, 2005 | 30.00 | 30.06 | 29.89 | 30.02 | 433,209 | -0.05(-0.17%) |
May 19, 2005 | 29.69 | 30.18 | 29.69 | 30.07 | 425,244 | +0.43(+1.46%) |
May 18, 2005 | 29.51 | 29.74 | 29.23 | 29.64 | 442,559 | +0.24(+0.83%) |
May 17, 2005 | 29.34 | 29.52 | 29.28 | 29.40 | 488,788 | -0.02(-0.08%) |
May 16, 2005 | 29.29 | 29.46 | 29.28 | 29.42 | 610,163 | +0.32(+1.11%) |
May 13, 2005 | 29.11 | 29.26 | 28.88 | 29.10 | 229,417 | -0.12(-0.40%) |
May 12, 2005 | 29.46 | 29.47 | 29.15 | 29.21 | 418,838 | -0.37(-1.25%) |
May 11, 2005 | 29.63 | 29.67 | 29.29 | 29.58 | 502,986 | -0.09(-0.29%) |
May 10, 2005 | 29.11 | 29.69 | 28.96 | 29.67 | 488,442 | +0.43(+1.46%) |
May 09, 2005 | 28.76 | 29.24 | 28.76 | 29.24 | 747,467 | +0.36(+1.26%) |
May 06, 2005 | 28.99 | 29.02 | 28.70 | 28.88 | 421,089 | -0.12(-0.40%) |
May 05, 2005 | 28.99 | 29.05 | 28.93 | 28.99 | 616,916 | -0.06(-0.20%) |
May 04, 2005 | 28.82 | 29.09 | 28.82 | 29.05 | 460,046 | +0.12(+0.40%) |
May 03, 2005 | 28.96 | 29.11 | 28.81 | 28.94 | 476,149 | -0.13(-0.44%) |
May 02, 2005 | 29.40 | 29.43 | 28.46 | 29.06 | 444,117 | -0.39(-1.33%) |
Apr 29, 2005 | 28.82 | 29.46 | 28.79 | 29.46 | 288,979 | +0.56(+1.94%) |
Apr 28, 2005 | 29.15 | 29.15 | 28.81 | 28.89 | 305,081 | -0.26(-0.89%) |
Apr 27, 2005 | 28.96 | 29.30 | 28.85 | 29.15 | 456,930 | +0.15(+0.52%) |
Apr 26, 2005 | 28.99 | 29.05 | 28.77 | 29.00 | 365,509 | -0.02(-0.06%) |
Apr 25, 2005 | 28.30 | 29.05 | 28.22 | 29.02 | 623,149 | +0.65(+2.28%) |
Apr 22, 2005 | 27.95 | 28.42 | 27.92 | 28.38 | 405,505 | +0.33(+1.19%) |
Apr 21, 2005 | 27.87 | 28.07 | 27.85 | 28.04 | 365,682 | +0.16(+0.56%) |
Apr 20, 2005 | 28.01 | 28.04 | 27.84 | 27.88 | 269,240 | -0.15(-0.54%) |
Apr 19, 2005 | 27.90 | 28.03 | 27.81 | 28.03 | 279,802 | +0.16(+0.58%) |
Apr 18, 2005 | 27.82 | 28.12 | 27.69 | 27.87 | 281,187 | +0.05(+0.19%) |
Apr 15, 2005 | 27.81 | 27.98 | 27.66 | 27.82 | 1,450,436 | +0.10(+0.35%) |
Apr 14, 2005 | 27.72 | 27.81 | 27.62 | 27.72 | 608,951 | -0.05(-0.17%) |
Apr 13, 2005 | 27.87 | 27.92 | 27.71 | 27.77 | 248,809 | +0.02(+0.06%) |
Apr 12, 2005 | 27.61 | 27.77 | 27.47 | 27.75 | 1,064,323 | +0.12(+0.44%) |
Apr 11, 2005 | 27.70 | 27.75 | 27.52 | 27.63 | 498,138 | -0.07(-0.25%) |
Apr 08, 2005 | 27.78 | 27.83 | 27.64 | 27.70 | 230,109 | +0.06(+0.21%) |
Apr 07, 2005 | 27.31 | 27.72 | 27.21 | 27.64 | 312,527 | +0.33(+1.21%) |
Apr 06, 2005 | 27.03 | 27.32 | 27.00 | 27.31 | 205,869 | +0.29(+1.07%) |
Apr 05, 2005 | 27.01 | 27.23 | 26.98 | 27.02 | 320,318 | +0.02(+0.06%) |
Apr 04, 2005 | 27.00 | 27.03 | 26.68 | 27.01 | 393,732 | -0.01(-0.04%) |
Apr 01, 2005 | 27.40 | 27.40 | 26.86 | 27.02 | 638,905 | -0.14(-0.53%) |
Mar 31, 2005 | 27.20 | 27.46 | 26.99 | 27.16 | 669,898 | -0.02(-0.06%) |
Mar 30, 2005 | 26.83 | 27.38 | 26.78 | 27.18 | 523,764 | +0.31(+1.14%) |
Mar 29, 2005 | 27.09 | 27.35 | 26.74 | 26.87 | 1,338,585 | -0.44(-1.61%) |
Mar 28, 2005 | 27.23 | 27.43 | 27.19 | 27.31 | 1,100,337 | +0.06(+0.23%) |
Mar 24, 2005 | 26.95 | 27.49 | 26.95 | 27.25 | 558,566 | +0.35(+1.31%) |
Mar 23, 2005 | 26.68 | 27.12 | 26.37 | 26.90 | 719,591 | +0.10(+0.37%) |
Mar 22, 2005 | 26.89 | 27.14 | 26.74 | 26.80 | 949,528 | -0.13(-0.47%) |
Mar 21, 2005 | 27.14 | 27.18 | 26.80 | 26.93 | 389,922 | -0.16(-0.60%) |
Mar 18, 2005 | 27.49 | 27.54 | 27.05 | 27.09 | 515,799 | -0.38(-1.39%) |
Mar 17, 2005 | 27.35 | 27.60 | 27.28 | 27.47 | 270,972 | +0.21(+0.76%) |
Mar 16, 2005 | 27.72 | 27.75 | 27.15 | 27.26 | 602,372 | -0.50(-1.81%) |
Mar 15, 2005 | 27.69 | 27.94 | 27.58 | 27.76 | 797,852 | +0.09(+0.33%) |
Mar 14, 2005 | 27.72 | 27.77 | 27.45 | 27.67 | 410,354 | +0.14(+0.50%) |
Mar 11, 2005 | 27.83 | 27.83 | 27.50 | 27.53 | 408,622 | -0.31(-1.12%) |
Mar 10, 2005 | 27.71 | 28.02 | 27.58 | 27.84 | 758,202 | +0.37(+1.35%) |
Mar 09, 2005 | 28.36 | 28.36 | 27.43 | 27.47 | 626,092 | -0.88(-3.12%) |
Mar 08, 2005 | 28.47 | 28.47 | 28.24 | 28.36 | 310,968 | -0.15(-0.53%) |
Mar 07, 2005 | 28.33 | 28.75 | 28.07 | 28.51 | 757,336 | +0.30(+1.06%) |
Mar 04, 2005 | 27.60 | 28.32 | 27.60 | 28.21 | 904,683 | +0.72(+2.60%) |
Mar 03, 2005 | 27.20 | 27.56 | 27.17 | 27.49 | 907,280 | +0.40(+1.49%) |
Mar 02, 2005 | 27.14 | 27.18 | 26.64 | 27.09 | 862,089 | +0.42(+1.58%) |