Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.68 | 30.68 | 30.30 | 30.39 | 245,580 | -0.22(-0.72%) |
May 27, 2005 | 30.55 | 30.68 | 30.44 | 30.61 | 84,014 | +0.09(+0.29%) |
May 26, 2005 | 30.03 | 30.57 | 30.03 | 30.52 | 750,315 | +0.38(+1.26%) |
May 25, 2005 | 30.14 | 30.32 | 29.99 | 30.14 | 217,816 | -0.12(-0.40%) |
May 24, 2005 | 30.25 | 30.50 | 30.12 | 30.26 | 164,000 | -0.14(-0.46%) |
May 23, 2005 | 30.75 | 30.83 | 30.32 | 30.40 | 180,848 | -0.24(-0.78%) |
May 20, 2005 | 30.70 | 30.73 | 30.26 | 30.64 | 157,867 | -0.07(-0.23%) |
May 19, 2005 | 30.70 | 31.02 | 30.39 | 30.71 | 155,090 | +0.04(+0.13%) |
May 18, 2005 | 29.64 | 30.67 | 29.58 | 30.67 | 266,000 | +1.19(+4.04%) |
May 17, 2005 | 29.04 | 29.57 | 28.91 | 29.48 | 140,002 | +0.27(+0.92%) |
May 16, 2005 | 28.50 | 29.37 | 28.48 | 29.21 | 181,222 | +0.52(+1.81%) |
May 13, 2005 | 28.62 | 28.80 | 28.39 | 28.69 | 214,232 | +0.15(+0.53%) |
May 12, 2005 | 28.79 | 28.99 | 28.24 | 28.54 | 223,282 | -0.09(-0.31%) |
May 11, 2005 | 28.99 | 29.10 | 28.00 | 28.63 | 435,460 | +0.63(+2.25%) |
May 10, 2005 | 27.95 | 28.34 | 27.63 | 28.00 | 224,941 | -0.14(-0.50%) |
May 09, 2005 | 28.11 | 28.14 | 27.60 | 28.14 | 316,311 | +0.09(+0.32%) |
May 06, 2005 | 27.95 | 28.18 | 27.79 | 28.05 | 171,545 | +0.19(+0.68%) |
May 05, 2005 | 27.66 | 28.07 | 27.60 | 27.86 | 222,323 | +0.08(+0.29%) |
May 04, 2005 | 27.44 | 27.98 | 27.44 | 27.78 | 224,371 | +0.28(+1.00%) |
May 03, 2005 | 26.84 | 27.81 | 26.61 | 27.50 | 421,825 | +0.48(+1.79%) |
May 02, 2005 | 26.40 | 27.09 | 26.23 | 27.02 | 347,184 | +0.84(+3.21%) |
Apr 29, 2005 | 26.45 | 26.83 | 25.52 | 26.18 | 244,731 | -0.30(-1.13%) |
Apr 28, 2005 | 27.00 | 27.07 | 26.40 | 26.48 | 453,265 | -0.62(-2.29%) |
Apr 27, 2005 | 26.93 | 27.60 | 26.46 | 27.10 | 429,458 | +0.10(+0.37%) |
Apr 26, 2005 | 26.68 | 27.23 | 26.68 | 27.00 | 311,850 | +0.16(+0.60%) |
Apr 25, 2005 | 26.88 | 26.99 | 26.37 | 26.84 | 406,730 | +0.20(+0.75%) |
Apr 22, 2005 | 27.48 | 27.60 | 26.55 | 26.64 | 413,853 | -0.98(-3.55%) |
Apr 21, 2005 | 26.09 | 28.41 | 26.05 | 27.62 | 749,759 | +1.59(+6.11%) |
Apr 20, 2005 | 26.11 | 26.20 | 25.95 | 26.03 | 561,410 | -0.19(-0.72%) |
Apr 19, 2005 | 26.25 | 26.49 | 25.97 | 26.22 | 549,398 | -0.23(-0.87%) |
Apr 18, 2005 | 25.74 | 26.56 | 25.74 | 26.45 | 520,088 | +0.62(+2.40%) |
Apr 15, 2005 | 26.03 | 26.20 | 25.82 | 25.83 | 612,995 | -0.23(-0.88%) |
Apr 14, 2005 | 26.40 | 26.57 | 25.95 | 26.06 | 312,052 | -0.44(-1.66%) |
Apr 13, 2005 | 26.98 | 26.98 | 26.41 | 26.50 | 285,881 | -0.50(-1.85%) |
Apr 12, 2005 | 27.01 | 27.10 | 26.68 | 27.00 | 339,177 | -0.16(-0.59%) |
Apr 11, 2005 | 27.65 | 27.65 | 26.81 | 27.16 | 344,172 | -0.42(-1.52%) |
Apr 08, 2005 | 28.37 | 28.37 | 27.46 | 27.58 | 285,749 | -0.72(-2.54%) |
Apr 07, 2005 | 28.88 | 28.89 | 28.00 | 28.30 | 447,519 | -0.36(-1.26%) |
Apr 06, 2005 | 29.24 | 29.30 | 28.57 | 28.66 | 132,308 | -0.42(-1.44%) |
Apr 05, 2005 | 28.76 | 29.20 | 28.53 | 29.08 | 264,472 | +0.47(+1.64%) |
Apr 04, 2005 | 28.25 | 28.74 | 28.12 | 28.61 | 231,293 | +0.42(+1.49%) |
Apr 01, 2005 | 28.93 | 29.00 | 27.95 | 28.19 | 300,568 | -0.68(-2.36%) |
Mar 31, 2005 | 28.80 | 28.95 | 28.67 | 28.87 | 254,461 | +0.09(+0.31%) |
Mar 30, 2005 | 28.26 | 28.78 | 28.26 | 28.78 | 600,522 | +0.48(+1.70%) |
Mar 29, 2005 | 28.63 | 28.63 | 28.15 | 28.30 | 609,924 | -0.19(-0.67%) |
Mar 28, 2005 | 28.87 | 28.95 | 28.40 | 28.49 | 405,046 | -0.31(-1.08%) |
Mar 24, 2005 | 29.13 | 29.43 | 28.78 | 28.80 | 469,786 | -0.40(-1.37%) |
Mar 23, 2005 | 28.69 | 29.75 | 28.32 | 29.20 | 490,478 | +0.44(+1.53%) |
Mar 22, 2005 | 28.62 | 29.31 | 28.62 | 28.76 | 84,790 | +0.06(+0.21%) |
Mar 21, 2005 | 28.50 | 28.93 | 28.50 | 28.70 | 249,882 | +0.16(+0.56%) |
Mar 18, 2005 | 29.27 | 29.28 | 28.26 | 28.54 | 421,064 | -0.74(-2.53%) |
Mar 17, 2005 | 29.70 | 29.72 | 29.23 | 29.28 | 245,434 | -0.42(-1.41%) |
Mar 16, 2005 | 29.69 | 29.91 | 29.50 | 29.70 | 135,565 | -0.08(-0.27%) |
Mar 15, 2005 | 30.00 | 30.25 | 29.78 | 29.78 | 187,145 | -0.26(-0.87%) |
Mar 14, 2005 | 29.85 | 30.04 | 29.85 | 30.04 | 283,068 | +0.13(+0.43%) |
Mar 11, 2005 | 30.13 | 30.38 | 29.75 | 29.91 | 299,233 | -0.16(-0.53%) |
Mar 10, 2005 | 30.39 | 30.39 | 29.68 | 30.07 | 342,257 | -0.11(-0.36%) |
Mar 09, 2005 | 31.01 | 31.07 | 30.16 | 30.18 | 229,424 | -1.00(-3.21%) |
Mar 08, 2005 | 31.43 | 31.55 | 31.04 | 31.18 | 327,760 | -0.11(-0.35%) |
Mar 07, 2005 | 31.51 | 31.54 | 31.23 | 31.29 | 82,462 | -0.09(-0.29%) |
Mar 04, 2005 | 31.02 | 31.43 | 30.79 | 31.38 | 155,525 | +0.46(+1.49%) |
Mar 03, 2005 | 31.14 | 31.33 | 30.90 | 30.92 | 135,476 | -0.03(-0.10%) |
Mar 02, 2005 | 30.94 | 31.40 | 30.81 | 30.95 | 213,067 | -0.06(-0.19%) |