Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.42 | 30.42 | 29.80 | 30.03 | 492,746 | -0.39(-1.28%) |
May 27, 2005 | 29.59 | 30.42 | 29.42 | 30.42 | 254,841 | +1.10(+3.76%) |
May 26, 2005 | 29.19 | 29.91 | 29.14 | 29.31 | 96,159 | +0.23(+0.80%) |
May 25, 2005 | 29.40 | 29.41 | 28.87 | 29.08 | 117,734 | -0.39(-1.32%) |
May 24, 2005 | 29.84 | 29.84 | 29.16 | 29.47 | 136,294 | -0.46(-1.53%) |
May 23, 2005 | 29.96 | 30.39 | 29.74 | 29.92 | 190,231 | +0.09(+0.29%) |
May 20, 2005 | 29.80 | 29.84 | 29.28 | 29.84 | 89,548 | +0.05(+0.17%) |
May 19, 2005 | 29.45 | 29.81 | 29.16 | 29.79 | 153,229 | +0.34(+1.17%) |
May 18, 2005 | 29.57 | 29.80 | 29.41 | 29.44 | 166,684 | -0.03(-0.09%) |
May 17, 2005 | 29.48 | 29.81 | 29.32 | 29.47 | 153,461 | +0.00(+0.00%) |
May 16, 2005 | 29.05 | 29.85 | 29.05 | 29.47 | 175,616 | +0.42(+1.45%) |
May 13, 2005 | 29.17 | 29.60 | 28.79 | 29.04 | 313,302 | -0.22(-0.74%) |
May 12, 2005 | 29.48 | 29.95 | 29.10 | 29.26 | 249,041 | +0.34(+1.16%) |
May 11, 2005 | 28.64 | 29.21 | 28.35 | 28.92 | 95,347 | +0.46(+1.61%) |
May 10, 2005 | 29.27 | 29.27 | 28.31 | 28.47 | 146,153 | -1.05(-3.56%) |
May 09, 2005 | 28.94 | 29.88 | 28.57 | 29.52 | 188,259 | +0.64(+2.21%) |
May 06, 2005 | 29.10 | 29.22 | 28.74 | 28.88 | 218,186 | +0.18(+0.63%) |
May 05, 2005 | 28.74 | 28.91 | 28.57 | 28.70 | 390,323 | -0.04(-0.15%) |
May 04, 2005 | 27.80 | 28.87 | 27.72 | 28.74 | 219,578 | +0.91(+3.25%) |
May 03, 2005 | 27.54 | 28.23 | 27.54 | 27.84 | 136,410 | +0.17(+0.62%) |
May 02, 2005 | 26.85 | 27.82 | 26.85 | 27.66 | 135,946 | +0.72(+2.69%) |
Apr 29, 2005 | 26.96 | 27.29 | 26.52 | 26.94 | 171,324 | -0.04(-0.16%) |
Apr 28, 2005 | 27.06 | 27.39 | 26.63 | 26.98 | 92,912 | -0.07(-0.26%) |
Apr 27, 2005 | 27.03 | 27.37 | 26.79 | 27.05 | 92,912 | -0.31(-1.13%) |
Apr 26, 2005 | 27.68 | 28.16 | 27.26 | 27.36 | 123,766 | -0.41(-1.46%) |
Apr 25, 2005 | 27.64 | 27.96 | 27.48 | 27.77 | 112,167 | +0.22(+0.78%) |
Apr 22, 2005 | 27.93 | 27.93 | 26.96 | 27.55 | 180,024 | -0.47(-1.66%) |
Apr 21, 2005 | 27.35 | 28.06 | 27.03 | 28.02 | 146,385 | +0.86(+3.17%) |
Apr 20, 2005 | 27.17 | 27.72 | 26.90 | 27.16 | 230,018 | -0.07(-0.25%) |
Apr 19, 2005 | 26.38 | 27.50 | 26.38 | 27.23 | 122,026 | +0.95(+3.61%) |
Apr 18, 2005 | 26.34 | 26.78 | 25.60 | 26.28 | 185,592 | -0.09(-0.36%) |
Apr 15, 2005 | 27.03 | 27.54 | 26.27 | 26.37 | 168,772 | -0.50(-1.86%) |
Apr 14, 2005 | 28.02 | 28.26 | 26.87 | 26.87 | 209,023 | -1.22(-4.36%) |
Apr 13, 2005 | 28.54 | 28.54 | 28.06 | 28.10 | 169,816 | -0.26(-0.91%) |
Apr 12, 2005 | 27.65 | 28.36 | 27.00 | 28.35 | 204,267 | +0.71(+2.56%) |
Apr 11, 2005 | 28.15 | 28.36 | 27.59 | 27.65 | 81,892 | -0.46(-1.63%) |
Apr 08, 2005 | 28.47 | 28.47 | 28.04 | 28.10 | 85,836 | -0.44(-1.54%) |
Apr 07, 2005 | 28.30 | 28.63 | 28.02 | 28.54 | 89,432 | +0.16(+0.55%) |
Apr 06, 2005 | 28.47 | 28.74 | 28.39 | 28.39 | 109,151 | -0.15(-0.51%) |
Apr 05, 2005 | 28.59 | 28.75 | 28.38 | 28.54 | 210,994 | +0.03(+0.12%) |
Apr 04, 2005 | 27.89 | 28.71 | 27.77 | 28.50 | 134,670 | +0.73(+2.64%) |
Apr 01, 2005 | 28.11 | 28.35 | 27.71 | 27.77 | 225,842 | -0.34(-1.23%) |
Mar 31, 2005 | 28.39 | 28.46 | 28.02 | 28.11 | 136,410 | -0.24(-0.85%) |
Mar 30, 2005 | 28.36 | 28.51 | 28.09 | 28.35 | 133,278 | +0.25(+0.89%) |
Mar 29, 2005 | 27.85 | 28.57 | 27.77 | 28.10 | 150,213 | +0.26(+0.93%) |
Mar 28, 2005 | 28.26 | 28.49 | 27.76 | 27.85 | 78,296 | -0.20(-0.71%) |
Mar 24, 2005 | 28.10 | 28.55 | 27.93 | 28.04 | 103,467 | +0.01(+0.03%) |
Mar 23, 2005 | 28.21 | 28.34 | 27.85 | 28.04 | 99,755 | -0.28(-1.00%) |
Mar 22, 2005 | 28.66 | 29.16 | 28.23 | 28.32 | 108,223 | -0.29(-1.02%) |
Mar 21, 2005 | 28.45 | 28.71 | 28.19 | 28.61 | 99,987 | +0.12(+0.42%) |
Mar 18, 2005 | 29.11 | 29.12 | 28.42 | 28.49 | 266,672 | -0.57(-1.96%) |
Mar 17, 2005 | 28.84 | 29.31 | 28.29 | 29.06 | 201,715 | +0.12(+0.42%) |
Mar 16, 2005 | 29.50 | 29.55 | 28.77 | 28.94 | 88,504 | -0.56(-1.90%) |
Mar 15, 2005 | 29.76 | 30.06 | 29.29 | 29.50 | 109,963 | -0.04(-0.15%) |
Mar 14, 2005 | 29.14 | 30.02 | 29.14 | 29.54 | 107,295 | +0.47(+1.60%) |
Mar 11, 2005 | 28.82 | 29.11 | 28.71 | 29.08 | 99,059 | +0.30(+1.05%) |
Mar 10, 2005 | 29.05 | 29.41 | 28.73 | 28.78 | 148,125 | -0.28(-0.95%) |
Mar 09, 2005 | 29.65 | 29.65 | 28.93 | 29.05 | 151,953 | -0.59(-2.01%) |
Mar 08, 2005 | 29.54 | 29.97 | 29.53 | 29.65 | 224,102 | +0.12(+0.41%) |
Mar 07, 2005 | 28.98 | 29.60 | 28.95 | 29.53 | 224,566 | +0.58(+2.00%) |
Mar 04, 2005 | 28.94 | 28.97 | 28.47 | 28.95 | 123,650 | +0.10(+0.36%) |
Mar 03, 2005 | 28.71 | 28.96 | 28.71 | 28.85 | 134,438 | +0.32(+1.12%) |
Mar 02, 2005 | 28.02 | 28.70 | 27.89 | 28.53 | 231,990 | +0.46(+1.63%) |