Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.31 | 29.46 | 28.65 | 28.65 | 1,113,037 | -0.84(-2.85%) |
May 27, 2005 | 29.47 | 29.77 | 29.44 | 29.49 | 616,794 | -0.12(-0.39%) |
May 26, 2005 | 29.27 | 29.69 | 29.27 | 29.60 | 439,375 | +0.31(+1.06%) |
May 25, 2005 | 29.55 | 29.74 | 29.21 | 29.29 | 479,558 | -0.48(-1.62%) |
May 24, 2005 | 29.80 | 30.21 | 29.71 | 29.77 | 780,586 | -0.21(-0.70%) |
May 23, 2005 | 29.12 | 30.01 | 29.12 | 29.98 | 1,198,410 | +0.92(+3.17%) |
May 20, 2005 | 28.71 | 29.11 | 28.71 | 29.06 | 366,099 | +0.00(+0.00%) |
May 19, 2005 | 29.08 | 29.29 | 28.87 | 29.06 | 358,730 | -0.02(-0.07%) |
May 18, 2005 | 28.43 | 29.36 | 28.43 | 29.08 | 433,118 | +0.70(+2.46%) |
May 17, 2005 | 28.45 | 28.45 | 28.13 | 28.39 | 387,373 | -0.06(-0.23%) |
May 16, 2005 | 28.06 | 28.45 | 27.96 | 28.45 | 508,757 | +0.29(+1.05%) |
May 13, 2005 | 27.93 | 28.37 | 27.86 | 28.16 | 569,797 | +0.08(+0.28%) |
May 12, 2005 | 28.26 | 28.44 | 28.07 | 28.08 | 562,706 | -0.01(-0.05%) |
May 11, 2005 | 28.03 | 28.27 | 27.85 | 28.09 | 564,931 | +0.19(+0.67%) |
May 10, 2005 | 28.19 | 28.23 | 27.65 | 27.91 | 1,041,569 | -0.47(-1.65%) |
May 09, 2005 | 28.39 | 28.55 | 28.18 | 28.37 | 664,763 | -0.02(-0.08%) |
May 06, 2005 | 28.46 | 28.61 | 28.26 | 28.39 | 962,871 | +0.22(+0.77%) |
May 05, 2005 | 27.94 | 28.29 | 27.94 | 28.18 | 1,429,916 | +0.19(+0.69%) |
May 04, 2005 | 27.87 | 28.08 | 27.79 | 27.98 | 1,507,224 | +0.16(+0.57%) |
May 03, 2005 | 28.06 | 28.29 | 27.76 | 27.83 | 1,202,442 | -0.35(-1.25%) |
May 02, 2005 | 27.72 | 28.19 | 27.71 | 28.18 | 904,612 | +0.45(+1.63%) |
Apr 29, 2005 | 27.84 | 27.96 | 27.37 | 27.73 | 938,261 | -0.10(-0.36%) |
Apr 28, 2005 | 28.19 | 28.32 | 27.72 | 27.83 | 935,758 | -0.53(-1.88%) |
Apr 27, 2005 | 28.15 | 28.62 | 28.06 | 28.36 | 725,803 | -0.01(-0.03%) |
Apr 26, 2005 | 28.26 | 28.83 | 28.26 | 28.37 | 1,225,523 | -0.10(-0.35%) |
Apr 25, 2005 | 28.41 | 28.62 | 28.19 | 28.47 | 1,188,260 | +0.18(+0.64%) |
Apr 22, 2005 | 27.94 | 28.58 | 27.83 | 28.29 | 1,270,851 | +0.05(+0.18%) |
Apr 21, 2005 | 27.94 | 28.45 | 27.94 | 28.24 | 2,018,067 | -0.29(-1.01%) |
Apr 20, 2005 | 28.41 | 28.85 | 28.17 | 28.52 | 1,456,612 | -0.32(-1.12%) |
Apr 19, 2005 | 27.87 | 28.87 | 27.55 | 28.85 | 4,042,253 | +0.84(+3.00%) |
Apr 18, 2005 | 28.49 | 28.84 | 27.75 | 28.01 | 2,409,195 | -0.74(-2.58%) |
Apr 15, 2005 | 29.03 | 29.15 | 28.55 | 28.75 | 1,016,125 | -0.47(-1.60%) |
Apr 14, 2005 | 30.10 | 30.20 | 29.06 | 29.21 | 1,190,067 | -0.42(-1.43%) |
Apr 13, 2005 | 29.92 | 30.18 | 29.55 | 29.64 | 1,217,319 | -0.38(-1.27%) |
Apr 12, 2005 | 29.49 | 30.17 | 29.41 | 30.02 | 1,254,305 | +0.49(+1.66%) |
Apr 11, 2005 | 30.31 | 30.37 | 29.33 | 29.53 | 1,705,499 | -0.91(-2.98%) |
Apr 08, 2005 | 30.98 | 30.98 | 30.42 | 30.44 | 415,738 | -0.47(-1.54%) |
Apr 07, 2005 | 30.54 | 31.04 | 30.36 | 30.91 | 784,201 | +0.47(+1.56%) |
Apr 06, 2005 | 30.78 | 30.80 | 30.35 | 30.44 | 826,609 | -0.06(-0.19%) |
Apr 05, 2005 | 30.75 | 31.03 | 30.47 | 30.49 | 1,508,892 | +0.04(+0.12%) |
Apr 04, 2005 | 30.82 | 30.82 | 30.17 | 30.46 | 1,348,159 | -0.33(-1.07%) |
Apr 01, 2005 | 31.30 | 31.48 | 30.68 | 30.79 | 1,364,288 | -0.51(-1.63%) |
Mar 31, 2005 | 30.96 | 31.51 | 30.93 | 31.30 | 640,014 | +0.26(+0.83%) |
Mar 30, 2005 | 31.41 | 31.57 | 30.72 | 31.04 | 1,851,494 | -0.37(-1.17%) |
Mar 29, 2005 | 31.62 | 31.75 | 31.36 | 31.41 | 1,290,595 | -0.17(-0.52%) |
Mar 28, 2005 | 31.57 | 31.68 | 31.54 | 31.57 | 1,318,543 | +0.04(+0.14%) |
Mar 24, 2005 | 31.67 | 31.68 | 31.50 | 31.53 | 850,664 | -0.09(-0.30%) |
Mar 23, 2005 | 31.67 | 31.81 | 31.59 | 31.62 | 1,377,497 | -0.06(-0.20%) |
Mar 22, 2005 | 31.77 | 31.82 | 31.62 | 31.69 | 1,350,801 | -0.15(-0.47%) |
Mar 21, 2005 | 31.68 | 31.89 | 31.65 | 31.84 | 519,185 | -0.01(-0.02%) |
Mar 18, 2005 | 31.82 | 31.88 | 31.63 | 31.85 | 1,088,288 | +0.14(+0.43%) |
Mar 17, 2005 | 31.85 | 32.09 | 31.65 | 31.71 | 836,759 | -0.11(-0.36%) |
Mar 16, 2005 | 32.00 | 32.16 | 31.82 | 31.82 | 586,482 | -0.19(-0.61%) |
Mar 15, 2005 | 32.52 | 32.53 | 31.90 | 32.02 | 1,685,616 | -0.33(-1.02%) |
Mar 14, 2005 | 32.19 | 32.44 | 32.11 | 32.35 | 720,658 | +0.16(+0.49%) |
Mar 11, 2005 | 32.33 | 32.36 | 32.08 | 32.19 | 947,437 | -0.10(-0.31%) |
Mar 10, 2005 | 32.18 | 32.35 | 32.11 | 32.29 | 661,148 | +0.12(+0.36%) |
Mar 09, 2005 | 32.08 | 32.36 | 32.06 | 32.18 | 547,967 | -0.17(-0.53%) |
Mar 08, 2005 | 32.40 | 32.50 | 32.18 | 32.35 | 814,930 | -0.07(-0.22%) |
Mar 07, 2005 | 32.16 | 32.59 | 32.08 | 32.42 | 1,664,620 | +0.32(+0.99%) |
Mar 04, 2005 | 32.36 | 32.77 | 32.01 | 32.11 | 2,528,354 | -0.04(-0.13%) |
Mar 03, 2005 | 32.26 | 32.26 | 31.83 | 32.15 | 1,083,421 | -0.06(-0.18%) |
Mar 02, 2005 | 31.64 | 32.26 | 31.56 | 32.21 | 1,275,300 | +0.35(+1.11%) |