Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.76 | 30.22 | 29.40 | 29.99 | 1,546,253 | +0.35(+1.18%) |
May 27, 2005 | 29.95 | 30.27 | 29.29 | 29.64 | 1,720,938 | -0.26(-0.87%) |
May 26, 2005 | 28.88 | 30.99 | 28.81 | 29.90 | 7,695,525 | +2.88(+10.66%) |
May 25, 2005 | 27.73 | 27.87 | 26.80 | 27.02 | 1,218,937 | -0.71(-2.56%) |
May 24, 2005 | 27.57 | 27.76 | 27.01 | 27.73 | 965,500 | +0.27(+0.98%) |
May 23, 2005 | 27.85 | 27.95 | 27.30 | 27.46 | 947,672 | -0.25(-0.90%) |
May 20, 2005 | 27.80 | 27.81 | 27.28 | 27.71 | 1,029,031 | +0.01(+0.04%) |
May 19, 2005 | 26.95 | 28.00 | 26.88 | 27.70 | 3,021,884 | +1.17(+4.41%) |
May 18, 2005 | 26.00 | 26.54 | 25.75 | 26.53 | 1,785,800 | +0.62(+2.39%) |
May 17, 2005 | 25.77 | 26.22 | 25.41 | 25.91 | 1,461,890 | -0.06(-0.23%) |
May 16, 2005 | 26.00 | 26.00 | 25.60 | 25.97 | 1,366,473 | +0.08(+0.31%) |
May 13, 2005 | 25.28 | 26.10 | 25.20 | 25.89 | 2,798,844 | +0.89(+3.56%) |
May 12, 2005 | 24.09 | 25.84 | 24.09 | 25.00 | 4,035,481 | +0.83(+3.43%) |
May 11, 2005 | 24.00 | 24.18 | 23.65 | 24.17 | 808,222 | +0.21(+0.88%) |
May 10, 2005 | 23.72 | 24.06 | 23.72 | 23.96 | 1,532,904 | +0.07(+0.29%) |
May 09, 2005 | 23.93 | 24.12 | 23.77 | 23.89 | 857,051 | -0.11(-0.46%) |
May 06, 2005 | 23.76 | 24.05 | 23.74 | 24.00 | 686,080 | +0.45(+1.91%) |
May 05, 2005 | 24.00 | 24.41 | 23.55 | 23.55 | 1,298,548 | -0.40(-1.67%) |
May 04, 2005 | 23.79 | 24.18 | 23.52 | 23.95 | 922,939 | +0.16(+0.67%) |
May 03, 2005 | 23.90 | 24.15 | 23.68 | 23.79 | 818,745 | -0.11(-0.46%) |
May 02, 2005 | 24.19 | 24.34 | 23.80 | 23.90 | 1,233,389 | -0.29(-1.20%) |
Apr 29, 2005 | 23.99 | 24.43 | 23.33 | 24.19 | 1,891,170 | +0.60(+2.54%) |
Apr 28, 2005 | 23.70 | 24.35 | 23.50 | 23.59 | 1,555,387 | -0.11(-0.46%) |
Apr 27, 2005 | 23.73 | 24.01 | 23.26 | 23.70 | 1,225,944 | -0.05(-0.21%) |
Apr 26, 2005 | 23.77 | 24.55 | 23.55 | 23.75 | 1,164,517 | -0.27(-1.12%) |
Apr 25, 2005 | 23.60 | 24.45 | 23.50 | 24.02 | 1,680,978 | +0.48(+2.04%) |
Apr 22, 2005 | 24.55 | 24.55 | 23.20 | 23.54 | 2,870,509 | -1.14(-4.62%) |
Apr 21, 2005 | 25.00 | 25.10 | 24.07 | 24.68 | 2,804,385 | +0.22(+0.90%) |
Apr 20, 2005 | 25.85 | 26.00 | 24.25 | 24.46 | 2,778,567 | -1.07(-4.19%) |
Apr 19, 2005 | 25.65 | 25.90 | 25.35 | 25.53 | 1,941,704 | +0.33(+1.31%) |
Apr 18, 2005 | 25.20 | 25.83 | 24.78 | 25.20 | 3,933,390 | +0.26(+1.04%) |
Apr 15, 2005 | 23.86 | 25.63 | 23.81 | 24.94 | 10,434,630 | +2.64(+11.84%) |
Apr 14, 2005 | 22.96 | 23.25 | 22.27 | 22.30 | 3,406,240 | -0.67(-2.92%) |
Apr 13, 2005 | 23.56 | 23.65 | 22.94 | 22.97 | 1,768,461 | -0.60(-2.55%) |
Apr 12, 2005 | 24.02 | 24.10 | 22.69 | 23.57 | 2,454,981 | -0.52(-2.16%) |
Apr 11, 2005 | 24.43 | 24.53 | 23.95 | 24.09 | 1,110,797 | -0.25(-1.03%) |
Apr 08, 2005 | 24.28 | 25.10 | 24.25 | 24.34 | 1,909,112 | -0.09(-0.37%) |
Apr 07, 2005 | 24.85 | 25.16 | 24.10 | 24.43 | 3,739,482 | -0.33(-1.33%) |
Apr 06, 2005 | 23.25 | 25.21 | 23.21 | 24.76 | 7,862,878 | +1.85(+8.07%) |
Apr 05, 2005 | 21.54 | 23.01 | 21.54 | 22.91 | 4,188,679 | +1.62(+7.61%) |
Apr 04, 2005 | 21.29 | 21.51 | 21.15 | 21.29 | 1,269,233 | -0.01(-0.05%) |
Apr 01, 2005 | 21.87 | 22.20 | 21.06 | 21.30 | 1,846,565 | -0.45(-2.07%) |
Mar 31, 2005 | 21.70 | 21.85 | 21.41 | 21.75 | 1,433,110 | +0.00(+0.00%) |
Mar 30, 2005 | 20.86 | 21.75 | 20.75 | 21.75 | 2,283,965 | +0.96(+4.62%) |
Mar 29, 2005 | 21.47 | 21.52 | 20.68 | 20.79 | 1,440,612 | -0.57(-2.67%) |
Mar 28, 2005 | 21.83 | 22.02 | 21.33 | 21.36 | 1,106,534 | -0.25(-1.16%) |
Mar 24, 2005 | 22.10 | 22.11 | 21.59 | 21.61 | 952,224 | -0.20(-0.92%) |
Mar 23, 2005 | 21.42 | 22.00 | 21.25 | 21.81 | 1,817,562 | +0.46(+2.15%) |
Mar 22, 2005 | 21.83 | 21.88 | 21.15 | 21.35 | 1,297,580 | -0.41(-1.88%) |
Mar 21, 2005 | 21.30 | 21.78 | 21.25 | 21.76 | 1,407,685 | +0.35(+1.63%) |
Mar 18, 2005 | 22.18 | 22.20 | 21.28 | 21.41 | 1,847,464 | -0.62(-2.81%) |
Mar 17, 2005 | 22.05 | 22.21 | 21.66 | 22.03 | 2,288,831 | -0.02(-0.09%) |
Mar 16, 2005 | 22.30 | 22.65 | 21.89 | 22.05 | 1,891,053 | -0.33(-1.47%) |
Mar 15, 2005 | 22.49 | 23.33 | 22.20 | 22.38 | 1,161,530 | -0.06(-0.27%) |
Mar 14, 2005 | 22.45 | 22.54 | 22.19 | 22.44 | 1,228,483 | +0.03(+0.13%) |
Mar 11, 2005 | 22.69 | 22.84 | 22.25 | 22.41 | 1,339,184 | -0.25(-1.10%) |
Mar 10, 2005 | 22.67 | 22.85 | 22.23 | 22.66 | 1,569,874 | +0.11(+0.49%) |
Mar 09, 2005 | 22.91 | 23.10 | 22.50 | 22.55 | 1,430,256 | -0.24(-1.05%) |
Mar 08, 2005 | 22.75 | 23.15 | 22.65 | 22.79 | 1,661,270 | +0.08(+0.35%) |
Mar 07, 2005 | 22.72 | 23.06 | 22.64 | 22.71 | 1,600,238 | -0.01(-0.04%) |
Mar 04, 2005 | 22.80 | 22.96 | 22.60 | 22.72 | 1,059,771 | +0.18(+0.80%) |
Mar 03, 2005 | 23.54 | 23.65 | 22.51 | 22.54 | 2,735,405 | -0.99(-4.21%) |
Mar 02, 2005 | 23.60 | 24.00 | 23.23 | 23.53 | 1,316,354 | -0.22(-0.93%) |