Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.17 | 29.43 | 29.17 | 29.28 | 218,775 | +0.05(+0.18%) |
May 27, 2005 | 28.71 | 29.23 | 28.65 | 29.23 | 235,206 | +0.55(+1.92%) |
May 26, 2005 | 28.71 | 29.24 | 28.62 | 28.68 | 258,396 | -0.03(-0.11%) |
May 25, 2005 | 29.14 | 29.22 | 28.66 | 28.71 | 223,810 | -0.62(-2.11%) |
May 24, 2005 | 29.62 | 29.62 | 29.19 | 29.33 | 206,584 | -0.42(-1.42%) |
May 23, 2005 | 30.00 | 30.00 | 29.65 | 29.75 | 197,573 | -0.22(-0.73%) |
May 20, 2005 | 29.77 | 29.99 | 29.47 | 29.97 | 239,182 | +0.31(+1.04%) |
May 19, 2005 | 29.72 | 29.87 | 29.54 | 29.66 | 436,490 | -0.14(-0.46%) |
May 18, 2005 | 29.42 | 29.79 | 29.36 | 29.79 | 225,401 | +0.45(+1.54%) |
May 17, 2005 | 29.17 | 29.42 | 29.02 | 29.34 | 196,513 | +0.10(+0.34%) |
May 16, 2005 | 28.69 | 29.24 | 28.69 | 29.24 | 174,914 | +0.45(+1.55%) |
May 13, 2005 | 29.02 | 29.12 | 28.67 | 28.80 | 216,125 | -0.18(-0.62%) |
May 12, 2005 | 29.32 | 29.39 | 28.90 | 28.98 | 160,470 | -0.43(-1.46%) |
May 11, 2005 | 29.39 | 29.41 | 29.12 | 29.41 | 260,781 | +0.02(+0.05%) |
May 10, 2005 | 29.27 | 29.39 | 28.96 | 29.39 | 230,834 | +0.09(+0.31%) |
May 09, 2005 | 28.65 | 29.30 | 28.65 | 29.30 | 263,431 | +0.66(+2.29%) |
May 06, 2005 | 29.11 | 29.11 | 28.59 | 28.65 | 197,971 | -0.46(-1.58%) |
May 05, 2005 | 28.90 | 29.17 | 28.83 | 29.11 | 282,910 | +0.24(+0.84%) |
May 04, 2005 | 28.36 | 28.87 | 28.31 | 28.87 | 355,394 | +0.49(+1.73%) |
May 03, 2005 | 28.38 | 28.43 | 28.13 | 28.38 | 251,505 | +0.11(+0.40%) |
May 02, 2005 | 28.69 | 28.73 | 28.03 | 28.26 | 462,463 | -0.57(-1.96%) |
Apr 29, 2005 | 28.76 | 28.83 | 28.41 | 28.83 | 282,248 | +0.08(+0.26%) |
Apr 28, 2005 | 28.98 | 28.99 | 28.52 | 28.75 | 281,585 | -0.38(-1.30%) |
Apr 27, 2005 | 28.90 | 29.24 | 28.72 | 29.13 | 439,538 | +0.23(+0.78%) |
Apr 26, 2005 | 28.90 | 28.98 | 28.75 | 28.90 | 207,247 | +0.05(+0.16%) |
Apr 25, 2005 | 28.53 | 28.86 | 28.38 | 28.86 | 181,009 | +0.41(+1.43%) |
Apr 22, 2005 | 28.47 | 28.48 | 28.08 | 28.45 | 243,157 | -0.02(-0.08%) |
Apr 21, 2005 | 28.45 | 28.66 | 28.18 | 28.47 | 234,146 | +0.02(+0.08%) |
Apr 20, 2005 | 28.74 | 28.74 | 28.24 | 28.45 | 292,054 | -0.29(-1.00%) |
Apr 19, 2005 | 28.54 | 28.74 | 28.40 | 28.74 | 160,735 | +0.35(+1.22%) |
Apr 18, 2005 | 28.34 | 28.50 | 28.08 | 28.39 | 234,544 | +0.20(+0.72%) |
Apr 15, 2005 | 28.38 | 28.58 | 28.15 | 28.19 | 229,641 | -0.15(-0.53%) |
Apr 14, 2005 | 28.71 | 28.77 | 28.30 | 28.34 | 176,504 | -0.38(-1.31%) |
Apr 13, 2005 | 28.56 | 28.87 | 28.56 | 28.71 | 194,791 | +0.04(+0.13%) |
Apr 12, 2005 | 28.22 | 28.71 | 28.16 | 28.68 | 311,930 | +0.38(+1.36%) |
Apr 11, 2005 | 28.34 | 28.46 | 28.16 | 28.29 | 318,291 | -0.05(-0.16%) |
Apr 08, 2005 | 28.60 | 28.72 | 28.34 | 28.34 | 250,048 | -0.26(-0.90%) |
Apr 07, 2005 | 28.71 | 28.73 | 28.45 | 28.59 | 292,186 | +0.00(+0.00%) |
Apr 06, 2005 | 28.53 | 28.76 | 28.45 | 28.59 | 238,122 | +0.22(+0.77%) |
Apr 05, 2005 | 28.45 | 28.51 | 28.23 | 28.38 | 373,945 | -0.04(-0.13%) |
Apr 04, 2005 | 28.27 | 28.44 | 28.15 | 28.41 | 492,940 | -0.04(-0.13%) |
Apr 01, 2005 | 28.70 | 29.05 | 28.39 | 28.45 | 379,378 | -0.10(-0.34%) |
Mar 31, 2005 | 28.97 | 29.08 | 28.54 | 28.55 | 300,004 | -0.42(-1.46%) |
Mar 30, 2005 | 28.55 | 28.97 | 28.55 | 28.97 | 350,358 | +0.24(+0.84%) |
Mar 29, 2005 | 28.83 | 28.95 | 28.50 | 28.73 | 363,609 | -0.63(-2.13%) |
Mar 28, 2005 | 29.43 | 29.66 | 29.27 | 29.36 | 241,434 | +0.08(+0.26%) |
Mar 24, 2005 | 29.14 | 29.66 | 29.14 | 29.28 | 261,709 | +0.15(+0.52%) |
Mar 23, 2005 | 29.01 | 29.51 | 28.77 | 29.13 | 285,163 | -0.03(-0.10%) |
Mar 22, 2005 | 29.78 | 30.07 | 29.16 | 29.16 | 256,143 | -0.66(-2.20%) |
Mar 21, 2005 | 29.87 | 29.91 | 29.57 | 29.82 | 233,351 | -0.05(-0.15%) |
Mar 18, 2005 | 30.25 | 30.25 | 29.76 | 29.86 | 345,190 | -0.20(-0.68%) |
Mar 17, 2005 | 30.22 | 30.49 | 29.96 | 30.07 | 457,030 | -0.12(-0.40%) |
Mar 16, 2005 | 30.48 | 30.54 | 30.15 | 30.19 | 195,056 | -0.29(-0.94%) |
Mar 15, 2005 | 30.90 | 31.12 | 30.45 | 30.47 | 271,382 | -0.37(-1.20%) |
Mar 14, 2005 | 30.13 | 30.84 | 30.13 | 30.84 | 180,214 | +0.69(+2.28%) |
Mar 11, 2005 | 30.62 | 30.64 | 30.12 | 30.16 | 197,176 | -0.46(-1.50%) |
Mar 10, 2005 | 30.56 | 30.87 | 30.36 | 30.62 | 324,784 | +0.14(+0.45%) |
Mar 09, 2005 | 31.24 | 31.24 | 30.48 | 30.48 | 311,400 | -0.82(-2.60%) |
Mar 08, 2005 | 31.70 | 31.73 | 31.29 | 31.30 | 257,733 | -0.40(-1.26%) |
Mar 07, 2005 | 31.64 | 32.11 | 31.54 | 31.70 | 202,476 | +0.05(+0.17%) |
Mar 04, 2005 | 31.30 | 31.69 | 31.22 | 31.64 | 255,878 | +0.53(+1.70%) |
Mar 03, 2005 | 31.08 | 31.20 | 30.94 | 31.11 | 230,966 | +0.08(+0.27%) |
Mar 02, 2005 | 31.30 | 31.32 | 31.01 | 31.03 | 289,801 | -0.38(-1.20%) |