Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.46 | 29.46 | 29.09 | 29.09 | 517 | -0.16(-0.56%) |
May 27, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 0 | +0.00(+0.00%) |
May 26, 2005 | 29.95 | 29.95 | 29.25 | 29.25 | 827 | +0.31(+1.07%) |
May 25, 2005 | 28.76 | 29.46 | 28.76 | 28.95 | 5,544 | +0.18(+0.64%) |
May 24, 2005 | 29.00 | 29.24 | 28.75 | 28.76 | 15,519 | -0.51(-1.75%) |
May 23, 2005 | 29.48 | 29.48 | 29.28 | 29.28 | 3,155 | -0.91(-3.03%) |
May 20, 2005 | 30.19 | 30.19 | 30.19 | 30.19 | 0 | +0.00(+0.00%) |
May 19, 2005 | 30.19 | 30.19 | 30.19 | 30.19 | 103 | +0.21(+0.70%) |
May 18, 2005 | 30.27 | 30.91 | 29.82 | 29.98 | 3,517 | +0.29(+0.98%) |
May 17, 2005 | 28.51 | 30.44 | 28.51 | 29.69 | 931 | +0.35(+1.19%) |
May 16, 2005 | 29.13 | 29.34 | 28.41 | 29.34 | 2,858 | +0.50(+1.74%) |
May 13, 2005 | 30.93 | 30.93 | 28.51 | 28.84 | 15,954 | -0.15(-0.53%) |
May 12, 2005 | 28.99 | 28.99 | 28.99 | 28.99 | 517 | +0.10(+0.33%) |
May 11, 2005 | 28.99 | 29.00 | 28.90 | 28.90 | 4,650 | -0.31(-1.07%) |
May 10, 2005 | 29.71 | 29.71 | 29.06 | 29.21 | 1,156 | +0.22(+0.75%) |
May 09, 2005 | 28.99 | 28.99 | 28.62 | 28.99 | 1,395 | +0.00(+0.00%) |
May 06, 2005 | 28.99 | 28.99 | 28.99 | 28.99 | 0 | +0.00(+0.00%) |
May 05, 2005 | 28.99 | 28.99 | 28.99 | 28.99 | 1,138 | -0.08(-0.27%) |
May 04, 2005 | 29.00 | 29.09 | 28.99 | 29.07 | 724 | -0.12(-0.40%) |
May 03, 2005 | 29.96 | 29.96 | 29.09 | 29.19 | 2,690 | +0.18(+0.63%) |
May 02, 2005 | 28.99 | 29.34 | 28.99 | 29.00 | 2,070 | -0.18(-0.63%) |
Apr 29, 2005 | 28.51 | 29.95 | 28.51 | 29.19 | 3,862 | +0.08(+0.27%) |
Apr 28, 2005 | 28.51 | 29.59 | 28.51 | 29.11 | 1,314 | -0.46(-1.57%) |
Apr 27, 2005 | 29.59 | 29.59 | 29.57 | 29.57 | 579 | +0.59(+2.03%) |
Apr 26, 2005 | 28.53 | 28.99 | 28.51 | 28.99 | 413 | -0.21(-0.73%) |
Apr 25, 2005 | 29.86 | 29.86 | 29.20 | 29.20 | 413 | -0.14(-0.46%) |
Apr 22, 2005 | 29.17 | 29.41 | 29.17 | 29.33 | 879 | +0.76(+2.67%) |
Apr 21, 2005 | 28.51 | 29.01 | 28.51 | 28.57 | 4,449 | -0.41(-1.40%) |
Apr 20, 2005 | 28.99 | 28.99 | 28.51 | 28.98 | 5,210 | +0.45(+1.59%) |
Apr 19, 2005 | 28.27 | 28.77 | 28.27 | 28.52 | 827 | -0.35(-1.21%) |
Apr 18, 2005 | 28.42 | 29.09 | 27.59 | 28.87 | 10,686 | -0.01(-0.03%) |
Apr 15, 2005 | 28.69 | 28.88 | 28.69 | 28.88 | 517 | +0.43(+1.53%) |
Apr 14, 2005 | 28.51 | 28.66 | 28.44 | 28.44 | 12,106 | -0.10(-0.34%) |
Apr 13, 2005 | 28.54 | 28.54 | 28.54 | 28.54 | 1,061 | -0.02(-0.07%) |
Apr 12, 2005 | 28.90 | 29.09 | 28.55 | 28.56 | 4,156 | -0.44(-1.50%) |
Apr 11, 2005 | 29.14 | 30.06 | 28.66 | 28.99 | 5,264 | -0.24(-0.83%) |
Apr 08, 2005 | 29.32 | 29.32 | 29.24 | 29.24 | 5,082 | -0.71(-2.36%) |
Apr 07, 2005 | 29.94 | 29.94 | 29.94 | 29.94 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 29.31 | 30.06 | 29.31 | 29.94 | 3,389 | -0.01(-0.03%) |
Apr 05, 2005 | 29.92 | 29.95 | 29.92 | 29.95 | 280 | +0.28(+0.94%) |
Apr 04, 2005 | 29.57 | 29.67 | 29.48 | 29.67 | 7,414 | -0.05(-0.16%) |
Apr 01, 2005 | 29.54 | 29.72 | 29.26 | 29.72 | 3,081 | -0.24(-0.81%) |
Mar 31, 2005 | 29.96 | 29.96 | 29.92 | 29.96 | 476 | +0.34(+1.14%) |
Mar 30, 2005 | 30.35 | 30.35 | 29.62 | 29.62 | 1,758 | +0.05(+0.16%) |
Mar 29, 2005 | 28.71 | 29.96 | 28.71 | 29.57 | 3,680 | +0.39(+1.32%) |
Mar 28, 2005 | 28.71 | 29.57 | 28.70 | 29.19 | 6,839 | -0.02(-0.05%) |
Mar 24, 2005 | 29.10 | 29.57 | 29.09 | 29.20 | 1,169 | -0.37(-1.26%) |
Mar 23, 2005 | 29.39 | 29.57 | 28.80 | 29.57 | 3,464 | -0.00(-0.00%) |
Mar 22, 2005 | 29.57 | 29.58 | 29.57 | 29.58 | 645 | +0.00(+0.00%) |
Mar 21, 2005 | 29.63 | 29.63 | 29.39 | 29.57 | 1,106 | -0.19(-0.65%) |
Mar 18, 2005 | 29.87 | 29.96 | 29.73 | 29.77 | 3,865 | -0.32(-1.06%) |
Mar 17, 2005 | 29.88 | 30.09 | 29.88 | 30.09 | 620 | -0.02(-0.06%) |
Mar 16, 2005 | 30.02 | 30.11 | 29.98 | 30.11 | 827 | -0.06(-0.19%) |
Mar 15, 2005 | 30.17 | 30.47 | 30.16 | 30.16 | 1,655 | +0.00(+0.00%) |
Mar 14, 2005 | 29.00 | 30.50 | 29.00 | 30.16 | 1,863 | +0.01(+0.03%) |
Mar 11, 2005 | 29.57 | 30.43 | 29.09 | 30.15 | 5,430 | +0.43(+1.46%) |
Mar 10, 2005 | 30.40 | 30.40 | 29.50 | 29.72 | 3,621 | -0.22(-0.74%) |
Mar 09, 2005 | 29.14 | 29.95 | 28.99 | 29.94 | 17,146 | +0.23(+0.78%) |
Mar 08, 2005 | 29.42 | 29.71 | 28.99 | 29.71 | 7,345 | -0.18(-0.61%) |
Mar 07, 2005 | 29.13 | 30.17 | 28.99 | 29.89 | 10,925 | -0.15(-0.51%) |
Mar 04, 2005 | 29.48 | 30.05 | 29.37 | 30.05 | 10,829 | +0.42(+1.40%) |
Mar 03, 2005 | 29.72 | 30.03 | 29.63 | 29.63 | 2,504 | -0.71(-2.33%) |
Mar 02, 2005 | 31.07 | 31.07 | 30.34 | 30.34 | 1,289 | -0.59(-1.91%) |