Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.77 | 29.91 | 28.98 | 29.02 | 213,869 | -0.75(-2.51%) |
May 27, 2005 | 29.92 | 29.96 | 29.49 | 29.77 | 95,109 | -0.03(-0.11%) |
May 26, 2005 | 30.08 | 31.07 | 29.67 | 29.80 | 225,439 | -0.03(-0.11%) |
May 25, 2005 | 29.96 | 30.07 | 29.65 | 29.83 | 116,216 | -0.03(-0.11%) |
May 24, 2005 | 30.28 | 30.28 | 29.63 | 29.86 | 189,074 | -0.12(-0.39%) |
May 23, 2005 | 29.08 | 30.28 | 28.98 | 29.98 | 819,873 | +1.34(+4.67%) |
May 20, 2005 | 27.95 | 28.64 | 27.68 | 28.64 | 105,154 | +0.66(+2.36%) |
May 19, 2005 | 28.23 | 28.23 | 27.84 | 27.98 | 92,312 | -0.25(-0.89%) |
May 18, 2005 | 28.05 | 28.45 | 27.92 | 28.23 | 149,276 | +0.16(+0.56%) |
May 17, 2005 | 28.98 | 29.30 | 27.79 | 28.08 | 190,981 | -0.44(-1.54%) |
May 16, 2005 | 27.33 | 28.58 | 27.33 | 28.52 | 216,793 | +1.15(+4.20%) |
May 13, 2005 | 27.58 | 28.23 | 26.90 | 27.37 | 339,749 | -0.54(-1.94%) |
May 12, 2005 | 29.52 | 29.52 | 27.68 | 27.91 | 240,952 | -1.03(-3.56%) |
May 11, 2005 | 29.02 | 29.26 | 28.20 | 28.94 | 193,651 | +0.00(+0.00%) |
May 10, 2005 | 29.26 | 29.69 | 28.90 | 28.94 | 440,707 | +0.00(+0.00%) |
May 09, 2005 | 27.88 | 29.30 | 27.86 | 28.94 | 771,174 | +1.51(+5.50%) |
May 06, 2005 | 27.53 | 27.84 | 27.34 | 27.43 | 264,348 | -0.01(-0.03%) |
May 05, 2005 | 26.36 | 28.17 | 26.07 | 27.44 | 422,270 | +1.09(+4.15%) |
May 04, 2005 | 26.39 | 26.50 | 26.06 | 26.35 | 153,853 | +0.06(+0.24%) |
May 03, 2005 | 25.44 | 26.40 | 25.44 | 26.28 | 183,734 | +0.94(+3.69%) |
May 02, 2005 | 25.13 | 25.44 | 25.13 | 25.35 | 320,930 | +0.30(+1.19%) |
Apr 29, 2005 | 24.66 | 25.56 | 24.66 | 25.05 | 176,613 | +0.53(+2.15%) |
Apr 28, 2005 | 25.25 | 25.25 | 24.38 | 24.52 | 141,646 | -0.72(-2.87%) |
Apr 27, 2005 | 25.52 | 25.53 | 25.17 | 25.25 | 53,022 | -0.28(-1.08%) |
Apr 26, 2005 | 25.68 | 25.87 | 25.25 | 25.52 | 87,988 | -0.16(-0.61%) |
Apr 25, 2005 | 24.76 | 25.79 | 24.73 | 25.68 | 105,790 | +0.96(+3.88%) |
Apr 22, 2005 | 26.15 | 26.15 | 24.30 | 24.72 | 119,395 | -1.53(-5.81%) |
Apr 21, 2005 | 24.92 | 26.54 | 24.92 | 26.24 | 111,257 | +1.40(+5.64%) |
Apr 20, 2005 | 25.01 | 25.15 | 24.61 | 24.84 | 148,640 | -0.28(-1.10%) |
Apr 19, 2005 | 24.30 | 25.18 | 24.22 | 25.12 | 110,367 | +0.72(+2.93%) |
Apr 18, 2005 | 24.34 | 24.51 | 24.08 | 24.40 | 70,569 | -0.02(-0.10%) |
Apr 15, 2005 | 24.99 | 24.99 | 24.29 | 24.43 | 91,040 | -0.55(-2.20%) |
Apr 14, 2005 | 25.68 | 25.69 | 24.98 | 24.98 | 120,921 | -0.86(-3.32%) |
Apr 13, 2005 | 25.97 | 25.97 | 25.62 | 25.84 | 87,607 | -0.13(-0.51%) |
Apr 12, 2005 | 25.35 | 26.11 | 25.35 | 25.97 | 161,991 | +0.54(+2.13%) |
Apr 11, 2005 | 24.92 | 25.56 | 24.92 | 25.43 | 206,875 | +0.50(+2.02%) |
Apr 08, 2005 | 25.09 | 25.32 | 24.90 | 24.92 | 64,084 | -0.20(-0.81%) |
Apr 07, 2005 | 25.44 | 25.75 | 25.08 | 25.13 | 132,110 | -0.21(-0.84%) |
Apr 06, 2005 | 25.64 | 25.76 | 25.34 | 25.34 | 129,313 | -0.22(-0.86%) |
Apr 05, 2005 | 25.68 | 25.73 | 25.07 | 25.56 | 110,113 | -0.11(-0.43%) |
Apr 04, 2005 | 25.05 | 25.91 | 24.95 | 25.67 | 290,160 | +0.50(+2.00%) |
Apr 01, 2005 | 25.13 | 25.62 | 24.93 | 25.17 | 181,318 | +0.13(+0.53%) |
Mar 31, 2005 | 24.66 | 25.14 | 24.58 | 25.03 | 171,527 | +0.24(+0.98%) |
Mar 30, 2005 | 25.17 | 25.56 | 24.68 | 24.79 | 377,894 | -0.78(-3.05%) |
Mar 29, 2005 | 26.03 | 26.12 | 24.90 | 25.57 | 157,032 | -0.53(-2.02%) |
Mar 28, 2005 | 25.95 | 26.09 | 25.88 | 26.09 | 136,815 | +0.17(+0.64%) |
Mar 24, 2005 | 25.91 | 26.03 | 25.84 | 25.93 | 58,362 | +0.09(+0.37%) |
Mar 23, 2005 | 25.56 | 26.31 | 23.32 | 25.84 | 451,388 | -0.31(-1.20%) |
Mar 22, 2005 | 26.66 | 26.66 | 26.07 | 26.15 | 98,542 | -0.60(-2.23%) |
Mar 21, 2005 | 26.76 | 26.78 | 26.46 | 26.75 | 51,369 | +0.09(+0.32%) |
Mar 18, 2005 | 26.78 | 26.78 | 26.56 | 26.66 | 124,100 | -0.04(-0.15%) |
Mar 17, 2005 | 26.11 | 26.72 | 25.95 | 26.70 | 105,408 | +0.57(+2.17%) |
Mar 16, 2005 | 26.74 | 26.74 | 25.70 | 26.13 | 673,140 | -0.70(-2.61%) |
Mar 15, 2005 | 26.74 | 27.07 | 26.73 | 26.83 | 48,826 | +0.09(+0.32%) |
Mar 14, 2005 | 26.86 | 26.87 | 26.66 | 26.75 | 202,425 | -0.11(-0.41%) |
Mar 11, 2005 | 26.82 | 26.98 | 26.60 | 26.86 | 128,804 | +0.04(+0.15%) |
Mar 10, 2005 | 26.66 | 26.87 | 26.60 | 26.82 | 105,663 | +0.09(+0.32%) |
Mar 09, 2005 | 27.33 | 27.39 | 26.66 | 26.73 | 79,215 | -0.60(-2.19%) |
Mar 08, 2005 | 27.29 | 27.38 | 27.24 | 27.33 | 53,022 | +0.04(+0.14%) |
Mar 07, 2005 | 27.30 | 27.41 | 27.13 | 27.29 | 49,080 | +0.00(+0.00%) |
Mar 04, 2005 | 27.33 | 27.43 | 27.28 | 27.29 | 109,477 | +0.02(+0.09%) |
Mar 03, 2005 | 27.07 | 27.36 | 26.94 | 27.27 | 116,343 | +0.24(+0.90%) |
Mar 02, 2005 | 27.33 | 27.37 | 26.62 | 27.02 | 80,614 | -0.23(-0.84%) |