Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.75 | 28.75 | 28.45 | 28.58 | 420,123 | -0.17(-0.58%) |
May 27, 2005 | 28.80 | 28.94 | 28.46 | 28.75 | 403,194 | -0.14(-0.48%) |
May 26, 2005 | 28.41 | 28.89 | 27.88 | 28.89 | 661,239 | +0.48(+1.69%) |
May 25, 2005 | 29.38 | 29.39 | 28.32 | 28.40 | 843,906 | -1.04(-3.53%) |
May 24, 2005 | 28.94 | 29.52 | 28.72 | 29.45 | 486,807 | +0.54(+1.88%) |
May 23, 2005 | 29.30 | 29.44 | 28.89 | 28.90 | 535,076 | -0.53(-1.81%) |
May 20, 2005 | 28.77 | 29.50 | 28.72 | 29.44 | 434,306 | +0.66(+2.31%) |
May 19, 2005 | 28.76 | 28.77 | 28.20 | 28.77 | 473,768 | +0.00(+0.00%) |
May 18, 2005 | 27.22 | 29.03 | 27.22 | 28.77 | 1,046,247 | +1.89(+7.02%) |
May 17, 2005 | 27.04 | 27.06 | 26.05 | 26.88 | 887,600 | -0.16(-0.58%) |
May 16, 2005 | 26.46 | 27.06 | 26.40 | 27.04 | 538,164 | +0.58(+2.18%) |
May 13, 2005 | 26.32 | 26.92 | 26.23 | 26.46 | 523,867 | +0.14(+0.53%) |
May 12, 2005 | 26.54 | 26.78 | 26.01 | 26.32 | 689,949 | -0.17(-0.66%) |
May 11, 2005 | 26.49 | 26.67 | 26.04 | 26.50 | 497,559 | +0.00(+0.00%) |
May 10, 2005 | 27.06 | 27.23 | 26.48 | 26.50 | 446,202 | -0.56(-2.07%) |
May 09, 2005 | 26.49 | 27.10 | 26.45 | 27.06 | 370,824 | +0.56(+2.11%) |
May 06, 2005 | 26.53 | 26.75 | 26.32 | 26.50 | 303,454 | +0.34(+1.30%) |
May 05, 2005 | 26.71 | 26.79 | 25.88 | 26.16 | 370,824 | -0.59(-2.19%) |
May 04, 2005 | 25.57 | 26.94 | 25.56 | 26.74 | 506,938 | +1.29(+5.08%) |
May 03, 2005 | 25.84 | 25.97 | 25.35 | 25.45 | 572,708 | -0.39(-1.52%) |
May 02, 2005 | 25.48 | 26.05 | 25.47 | 25.84 | 564,129 | +0.37(+1.44%) |
Apr 29, 2005 | 25.22 | 25.52 | 24.76 | 25.48 | 704,246 | +0.31(+1.22%) |
Apr 28, 2005 | 25.48 | 25.63 | 24.92 | 25.17 | 955,085 | -0.31(-1.20%) |
Apr 27, 2005 | 26.59 | 26.59 | 25.44 | 25.48 | 1,844,630 | -1.11(-4.18%) |
Apr 26, 2005 | 27.01 | 27.09 | 26.53 | 26.59 | 341,657 | -0.52(-1.90%) |
Apr 25, 2005 | 27.23 | 27.50 | 26.92 | 27.10 | 486,693 | -0.04(-0.16%) |
Apr 22, 2005 | 27.78 | 27.78 | 26.88 | 27.15 | 517,690 | -0.63(-2.27%) |
Apr 21, 2005 | 26.40 | 27.98 | 26.40 | 27.78 | 951,196 | +1.57(+6.01%) |
Apr 20, 2005 | 26.64 | 26.86 | 26.17 | 26.20 | 456,496 | -0.43(-1.61%) |
Apr 19, 2005 | 26.46 | 26.81 | 26.40 | 26.63 | 780,768 | +0.26(+0.99%) |
Apr 18, 2005 | 25.90 | 26.43 | 25.85 | 26.37 | 1,563,137 | +0.46(+1.79%) |
Apr 15, 2005 | 26.24 | 26.29 | 25.44 | 25.90 | 1,373,378 | -0.33(-1.27%) |
Apr 14, 2005 | 26.87 | 27.10 | 26.24 | 26.24 | 1,072,784 | -0.63(-2.34%) |
Apr 13, 2005 | 27.70 | 27.70 | 26.61 | 26.87 | 1,581,324 | -0.82(-2.97%) |
Apr 12, 2005 | 27.61 | 27.79 | 27.08 | 27.69 | 579,456 | +0.08(+0.28%) |
Apr 11, 2005 | 27.52 | 27.61 | 27.35 | 27.61 | 575,682 | +0.06(+0.22%) |
Apr 08, 2005 | 28.28 | 28.34 | 27.50 | 27.55 | 610,797 | -0.67(-2.39%) |
Apr 07, 2005 | 27.71 | 28.30 | 27.68 | 28.22 | 374,370 | +0.48(+1.73%) |
Apr 06, 2005 | 27.69 | 28.09 | 27.69 | 27.74 | 458,326 | +0.04(+0.13%) |
Apr 05, 2005 | 27.62 | 27.93 | 27.59 | 27.71 | 476,970 | +0.08(+0.28%) |
Apr 04, 2005 | 27.50 | 27.73 | 27.34 | 27.63 | 454,666 | +0.07(+0.25%) |
Apr 01, 2005 | 27.76 | 27.98 | 27.40 | 27.56 | 567,332 | -0.07(-0.25%) |
Mar 31, 2005 | 27.78 | 27.82 | 27.42 | 27.63 | 636,304 | -0.15(-0.54%) |
Mar 30, 2005 | 27.55 | 27.78 | 27.36 | 27.78 | 580,486 | +0.24(+0.86%) |
Mar 29, 2005 | 27.85 | 27.87 | 27.50 | 27.54 | 922,372 | -0.39(-1.41%) |
Mar 28, 2005 | 27.91 | 28.04 | 27.78 | 27.93 | 376,086 | +0.03(+0.13%) |
Mar 24, 2005 | 27.94 | 28.15 | 27.85 | 27.90 | 581,973 | -0.04(-0.16%) |
Mar 23, 2005 | 28.25 | 28.25 | 27.75 | 27.94 | 683,086 | -0.32(-1.14%) |
Mar 22, 2005 | 28.13 | 28.92 | 28.12 | 28.27 | 804,330 | +0.03(+0.09%) |
Mar 21, 2005 | 28.11 | 28.28 | 27.81 | 28.24 | 806,389 | +0.14(+0.50%) |
Mar 18, 2005 | 28.41 | 28.41 | 27.80 | 28.10 | 1,764,449 | -0.31(-1.11%) |
Mar 17, 2005 | 26.32 | 28.44 | 26.14 | 28.41 | 6,486,346 | -2.05(-6.72%) |
Mar 16, 2005 | 31.56 | 31.69 | 30.46 | 30.46 | 636,533 | -1.10(-3.49%) |
Mar 15, 2005 | 31.12 | 31.94 | 31.12 | 31.56 | 909,904 | +0.65(+2.09%) |
Mar 14, 2005 | 30.60 | 31.01 | 30.20 | 30.91 | 528,556 | +0.45(+1.46%) |
Mar 11, 2005 | 30.12 | 30.71 | 30.12 | 30.47 | 453,980 | +0.42(+1.40%) |
Mar 10, 2005 | 30.25 | 30.34 | 29.96 | 30.05 | 726,436 | -0.20(-0.66%) |
Mar 09, 2005 | 30.63 | 30.70 | 30.23 | 30.25 | 876,734 | -0.44(-1.42%) |
Mar 08, 2005 | 30.82 | 30.87 | 30.25 | 30.69 | 853,972 | -0.06(-0.20%) |
Mar 07, 2005 | 30.99 | 31.50 | 30.71 | 30.75 | 689,949 | -0.22(-0.71%) |
Mar 04, 2005 | 31.64 | 31.74 | 30.18 | 30.97 | 1,356,678 | -0.55(-1.75%) |
Mar 03, 2005 | 31.66 | 31.66 | 31.12 | 31.52 | 1,601,912 | -0.14(-0.44%) |
Mar 02, 2005 | 31.47 | 32.47 | 30.19 | 31.66 | 1,034,008 | +0.82(+2.67%) |