Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.85 | 29.99 | 29.06 | 29.10 | 213,298 | -0.75(-2.51%) |
May 27, 2005 | 30.00 | 30.04 | 29.57 | 29.85 | 94,855 | -0.03(-0.11%) |
May 26, 2005 | 30.16 | 31.16 | 29.75 | 29.88 | 224,838 | -0.03(-0.11%) |
May 25, 2005 | 30.04 | 30.15 | 29.73 | 29.91 | 115,906 | -0.03(-0.11%) |
May 24, 2005 | 30.36 | 30.36 | 29.71 | 29.94 | 188,570 | -0.12(-0.39%) |
May 23, 2005 | 29.16 | 30.36 | 29.06 | 30.06 | 817,686 | +1.34(+4.67%) |
May 20, 2005 | 28.03 | 28.72 | 27.76 | 28.72 | 104,873 | +0.66(+2.36%) |
May 19, 2005 | 28.31 | 28.31 | 27.92 | 28.06 | 92,065 | -0.25(-0.89%) |
May 18, 2005 | 28.13 | 28.53 | 27.99 | 28.31 | 148,877 | +0.16(+0.56%) |
May 17, 2005 | 29.06 | 29.37 | 27.87 | 28.15 | 190,472 | -0.44(-1.54%) |
May 16, 2005 | 27.40 | 28.66 | 27.40 | 28.59 | 216,215 | +1.15(+4.20%) |
May 13, 2005 | 27.66 | 28.30 | 26.97 | 27.44 | 338,842 | -0.54(-1.94%) |
May 12, 2005 | 29.60 | 29.60 | 27.76 | 27.99 | 240,309 | -1.03(-3.56%) |
May 11, 2005 | 29.10 | 29.33 | 28.28 | 29.02 | 193,135 | +0.00(+0.00%) |
May 10, 2005 | 29.33 | 29.77 | 28.98 | 29.02 | 439,531 | +0.00(+0.00%) |
May 09, 2005 | 27.95 | 29.37 | 27.93 | 29.02 | 769,117 | +1.51(+5.50%) |
May 06, 2005 | 27.60 | 27.92 | 27.41 | 27.51 | 263,643 | -0.01(-0.03%) |
May 05, 2005 | 26.43 | 28.25 | 26.14 | 27.51 | 421,144 | +1.10(+4.15%) |
May 04, 2005 | 26.46 | 26.57 | 26.13 | 26.42 | 153,443 | +0.06(+0.24%) |
May 03, 2005 | 25.51 | 26.47 | 25.51 | 26.35 | 183,244 | +0.94(+3.69%) |
May 02, 2005 | 25.19 | 25.51 | 25.19 | 25.42 | 320,074 | +0.30(+1.19%) |
Apr 29, 2005 | 24.72 | 25.63 | 24.72 | 25.12 | 176,142 | +0.53(+2.15%) |
Apr 28, 2005 | 25.32 | 25.32 | 24.45 | 24.59 | 141,269 | -0.73(-2.87%) |
Apr 27, 2005 | 25.59 | 25.60 | 25.23 | 25.31 | 52,880 | -0.28(-1.08%) |
Apr 26, 2005 | 25.75 | 25.94 | 25.31 | 25.59 | 87,754 | -0.16(-0.61%) |
Apr 25, 2005 | 24.82 | 25.86 | 24.80 | 25.75 | 105,507 | +0.96(+3.88%) |
Apr 22, 2005 | 26.22 | 26.22 | 24.37 | 24.78 | 119,076 | -1.53(-5.81%) |
Apr 21, 2005 | 24.99 | 26.61 | 24.99 | 26.31 | 110,960 | +1.40(+5.63%) |
Apr 20, 2005 | 25.08 | 25.22 | 24.67 | 24.91 | 148,243 | -0.28(-1.10%) |
Apr 19, 2005 | 24.37 | 25.25 | 24.29 | 25.19 | 110,073 | +0.72(+2.93%) |
Apr 18, 2005 | 24.41 | 24.58 | 24.15 | 24.47 | 70,380 | -0.02(-0.10%) |
Apr 15, 2005 | 25.05 | 25.05 | 24.36 | 24.49 | 90,797 | -0.55(-2.20%) |
Apr 14, 2005 | 25.75 | 25.75 | 25.04 | 25.04 | 120,598 | -0.86(-3.32%) |
Apr 13, 2005 | 26.04 | 26.04 | 25.68 | 25.90 | 87,373 | -0.13(-0.52%) |
Apr 12, 2005 | 25.42 | 26.18 | 25.42 | 26.04 | 161,559 | +0.54(+2.13%) |
Apr 11, 2005 | 24.99 | 25.63 | 24.99 | 25.49 | 206,323 | +0.50(+2.02%) |
Apr 08, 2005 | 25.16 | 25.39 | 24.97 | 24.99 | 63,913 | -0.21(-0.81%) |
Apr 07, 2005 | 25.51 | 25.82 | 25.15 | 25.19 | 131,758 | -0.21(-0.84%) |
Apr 06, 2005 | 25.71 | 25.83 | 25.41 | 25.41 | 128,968 | -0.22(-0.86%) |
Apr 05, 2005 | 25.75 | 25.79 | 25.14 | 25.63 | 109,819 | -0.11(-0.43%) |
Apr 04, 2005 | 25.12 | 25.98 | 25.01 | 25.74 | 289,386 | +0.50(+2.00%) |
Apr 01, 2005 | 25.19 | 25.68 | 25.00 | 25.23 | 180,834 | +0.13(+0.53%) |
Mar 31, 2005 | 24.72 | 25.21 | 24.64 | 25.10 | 171,070 | +0.24(+0.98%) |
Mar 30, 2005 | 25.23 | 25.63 | 24.75 | 24.86 | 376,886 | -0.78(-3.05%) |
Mar 29, 2005 | 26.10 | 26.19 | 24.97 | 25.64 | 156,613 | -0.53(-2.02%) |
Mar 28, 2005 | 26.01 | 26.16 | 25.95 | 26.16 | 136,450 | +0.17(+0.64%) |
Mar 24, 2005 | 25.98 | 26.10 | 25.90 | 26.00 | 58,206 | +0.09(+0.37%) |
Mar 23, 2005 | 25.63 | 26.38 | 23.38 | 25.90 | 450,184 | -0.32(-1.20%) |
Mar 22, 2005 | 26.73 | 26.73 | 26.14 | 26.22 | 98,279 | -0.60(-2.23%) |
Mar 21, 2005 | 26.83 | 26.85 | 26.54 | 26.82 | 51,232 | +0.09(+0.32%) |
Mar 18, 2005 | 26.85 | 26.85 | 26.63 | 26.73 | 123,768 | -0.04(-0.15%) |
Mar 17, 2005 | 26.18 | 26.79 | 26.02 | 26.77 | 105,127 | +0.57(+2.17%) |
Mar 16, 2005 | 26.81 | 26.81 | 25.77 | 26.20 | 671,345 | -0.70(-2.61%) |
Mar 15, 2005 | 26.81 | 27.14 | 26.80 | 26.91 | 48,695 | +0.09(+0.32%) |
Mar 14, 2005 | 26.93 | 26.95 | 26.73 | 26.82 | 201,885 | -0.11(-0.41%) |
Mar 11, 2005 | 26.89 | 27.05 | 26.67 | 26.93 | 128,461 | +0.04(+0.15%) |
Mar 10, 2005 | 26.73 | 26.95 | 26.67 | 26.89 | 105,381 | +0.09(+0.32%) |
Mar 09, 2005 | 27.40 | 27.47 | 26.73 | 26.80 | 79,004 | -0.60(-2.19%) |
Mar 08, 2005 | 27.36 | 27.46 | 27.32 | 27.40 | 52,880 | +0.04(+0.14%) |
Mar 07, 2005 | 27.37 | 27.48 | 27.21 | 27.36 | 48,949 | +0.00(+0.00%) |
Mar 04, 2005 | 27.40 | 27.51 | 27.36 | 27.36 | 109,185 | +0.02(+0.09%) |
Mar 03, 2005 | 27.14 | 27.43 | 27.01 | 27.34 | 116,033 | +0.24(+0.90%) |
Mar 02, 2005 | 27.40 | 27.44 | 26.69 | 27.10 | 80,399 | -0.23(-0.84%) |