Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.91 | 30.07 | 29.24 | 29.24 | 1,090,511 | -0.86(-2.85%) |
May 27, 2005 | 30.07 | 30.39 | 30.05 | 30.10 | 604,310 | -0.12(-0.39%) |
May 26, 2005 | 29.88 | 30.30 | 29.88 | 30.21 | 430,482 | +0.32(+1.06%) |
May 25, 2005 | 30.16 | 30.35 | 29.82 | 29.90 | 469,852 | -0.49(-1.62%) |
May 24, 2005 | 30.42 | 30.83 | 30.32 | 30.39 | 764,788 | -0.21(-0.70%) |
May 23, 2005 | 29.72 | 30.63 | 29.72 | 30.60 | 1,174,155 | +0.94(+3.17%) |
May 20, 2005 | 29.30 | 29.71 | 29.30 | 29.66 | 358,690 | +0.00(+0.00%) |
May 19, 2005 | 29.69 | 29.89 | 29.47 | 29.66 | 351,470 | -0.02(-0.07%) |
May 18, 2005 | 29.02 | 29.96 | 29.02 | 29.69 | 424,352 | +0.71(+2.46%) |
May 17, 2005 | 29.04 | 29.04 | 28.71 | 28.97 | 379,533 | -0.07(-0.23%) |
May 16, 2005 | 28.64 | 29.04 | 28.54 | 29.04 | 498,460 | +0.30(+1.05%) |
May 13, 2005 | 28.51 | 28.96 | 28.44 | 28.74 | 558,265 | +0.08(+0.28%) |
May 12, 2005 | 28.85 | 29.02 | 28.65 | 28.66 | 551,317 | -0.01(-0.05%) |
May 11, 2005 | 28.61 | 28.86 | 28.42 | 28.67 | 553,497 | +0.19(+0.67%) |
May 10, 2005 | 28.78 | 28.81 | 28.22 | 28.48 | 1,020,489 | -0.48(-1.65%) |
May 09, 2005 | 28.98 | 29.13 | 28.76 | 28.96 | 651,309 | -0.02(-0.08%) |
May 06, 2005 | 29.05 | 29.20 | 28.85 | 28.98 | 943,384 | +0.22(+0.77%) |
May 05, 2005 | 28.52 | 28.88 | 28.52 | 28.76 | 1,400,976 | +0.20(+0.69%) |
May 04, 2005 | 28.44 | 28.66 | 28.36 | 28.56 | 1,476,719 | +0.16(+0.57%) |
May 03, 2005 | 28.64 | 28.88 | 28.33 | 28.40 | 1,178,106 | -0.36(-1.25%) |
May 02, 2005 | 28.29 | 28.78 | 28.28 | 28.76 | 886,304 | +0.46(+1.63%) |
Apr 29, 2005 | 28.42 | 28.53 | 27.94 | 28.30 | 919,271 | -0.10(-0.36%) |
Apr 28, 2005 | 28.78 | 28.91 | 28.29 | 28.40 | 916,819 | -0.54(-1.88%) |
Apr 27, 2005 | 28.73 | 29.22 | 28.64 | 28.94 | 711,114 | -0.01(-0.03%) |
Apr 26, 2005 | 28.84 | 29.42 | 28.84 | 28.95 | 1,200,720 | -0.10(-0.35%) |
Apr 25, 2005 | 29.00 | 29.22 | 28.78 | 29.05 | 1,164,210 | +0.18(+0.64%) |
Apr 22, 2005 | 28.52 | 29.17 | 28.41 | 28.87 | 1,245,130 | +0.05(+0.18%) |
Apr 21, 2005 | 28.52 | 29.04 | 28.52 | 28.82 | 1,977,223 | -0.29(-1.01%) |
Apr 20, 2005 | 29.00 | 29.44 | 28.75 | 29.11 | 1,427,132 | -0.33(-1.12%) |
Apr 19, 2005 | 28.44 | 29.47 | 28.11 | 29.44 | 3,960,441 | +0.86(+3.00%) |
Apr 18, 2005 | 29.08 | 29.44 | 28.33 | 28.58 | 2,360,435 | -0.76(-2.58%) |
Apr 15, 2005 | 29.63 | 29.75 | 29.14 | 29.34 | 995,559 | -0.48(-1.60%) |
Apr 14, 2005 | 30.72 | 30.82 | 29.66 | 29.82 | 1,165,981 | -0.43(-1.43%) |
Apr 13, 2005 | 30.54 | 30.81 | 30.16 | 30.25 | 1,192,682 | -0.39(-1.27%) |
Apr 12, 2005 | 30.10 | 30.79 | 30.02 | 30.64 | 1,228,919 | +0.50(+1.66%) |
Apr 11, 2005 | 30.94 | 31.00 | 29.93 | 30.14 | 1,670,981 | -0.92(-2.98%) |
Apr 08, 2005 | 31.62 | 31.62 | 31.04 | 31.07 | 407,323 | -0.48(-1.54%) |
Apr 07, 2005 | 31.18 | 31.68 | 30.99 | 31.55 | 768,330 | +0.48(+1.56%) |
Apr 06, 2005 | 31.42 | 31.43 | 30.98 | 31.07 | 809,879 | -0.06(-0.19%) |
Apr 05, 2005 | 31.38 | 31.67 | 31.09 | 31.12 | 1,478,354 | +0.04(+0.12%) |
Apr 04, 2005 | 31.45 | 31.45 | 30.79 | 31.09 | 1,320,873 | -0.34(-1.07%) |
Apr 01, 2005 | 31.95 | 32.13 | 31.32 | 31.43 | 1,336,676 | -0.52(-1.63%) |
Mar 31, 2005 | 31.60 | 32.16 | 31.57 | 31.95 | 627,060 | +0.26(+0.83%) |
Mar 30, 2005 | 32.06 | 32.23 | 31.36 | 31.68 | 1,814,021 | -0.37(-1.17%) |
Mar 29, 2005 | 32.28 | 32.40 | 32.01 | 32.06 | 1,264,475 | -0.17(-0.52%) |
Mar 28, 2005 | 32.23 | 32.34 | 32.19 | 32.23 | 1,291,857 | +0.04(+0.14%) |
Mar 24, 2005 | 32.33 | 32.34 | 32.15 | 32.18 | 833,447 | -0.10(-0.30%) |
Mar 23, 2005 | 32.32 | 32.47 | 32.25 | 32.28 | 1,349,618 | -0.07(-0.20%) |
Mar 22, 2005 | 32.42 | 32.48 | 32.27 | 32.34 | 1,323,462 | -0.15(-0.47%) |
Mar 21, 2005 | 32.34 | 32.55 | 32.31 | 32.50 | 508,678 | -0.01(-0.02%) |
Mar 18, 2005 | 32.48 | 32.53 | 32.28 | 32.50 | 1,066,262 | +0.14(+0.43%) |
Mar 17, 2005 | 32.50 | 32.75 | 32.31 | 32.36 | 819,824 | -0.12(-0.36%) |
Mar 16, 2005 | 32.67 | 32.83 | 32.47 | 32.48 | 574,612 | -0.20(-0.61%) |
Mar 15, 2005 | 33.19 | 33.20 | 32.56 | 32.68 | 1,651,501 | -0.34(-1.02%) |
Mar 14, 2005 | 32.86 | 33.11 | 32.78 | 33.02 | 706,073 | +0.16(+0.49%) |
Mar 11, 2005 | 33.00 | 33.03 | 32.74 | 32.86 | 928,262 | -0.10(-0.31%) |
Mar 10, 2005 | 32.85 | 33.02 | 32.78 | 32.96 | 647,767 | +0.12(+0.36%) |
Mar 09, 2005 | 32.75 | 33.03 | 32.72 | 32.84 | 536,877 | -0.18(-0.53%) |
Mar 08, 2005 | 33.07 | 33.17 | 32.84 | 33.02 | 798,436 | -0.07(-0.22%) |
Mar 07, 2005 | 32.83 | 33.26 | 32.74 | 33.09 | 1,630,930 | +0.32(+0.99%) |
Mar 04, 2005 | 33.03 | 33.44 | 32.67 | 32.77 | 2,477,183 | -0.04(-0.13%) |
Mar 03, 2005 | 32.93 | 32.93 | 32.49 | 32.81 | 1,061,494 | -0.06(-0.18%) |
Mar 02, 2005 | 32.30 | 32.92 | 32.21 | 32.87 | 1,249,490 | +0.36(+1.11%) |