Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.60 | 28.67 | 28.18 | 28.23 | 3,523,617 | -0.37(-1.30%) |
May 27, 2005 | 28.34 | 28.76 | 28.30 | 28.60 | 1,759,771 | +0.16(+0.56%) |
May 26, 2005 | 28.34 | 28.68 | 28.29 | 28.44 | 2,313,870 | +0.26(+0.92%) |
May 25, 2005 | 28.20 | 28.42 | 28.10 | 28.18 | 3,077,924 | -0.11(-0.37%) |
May 24, 2005 | 28.63 | 28.68 | 28.16 | 28.29 | 3,845,342 | -0.39(-1.36%) |
May 23, 2005 | 28.65 | 28.77 | 28.53 | 28.68 | 4,143,923 | +0.01(+0.02%) |
May 20, 2005 | 29.44 | 29.45 | 28.60 | 28.67 | 4,898,667 | -0.38(-1.30%) |
May 19, 2005 | 29.37 | 29.43 | 28.80 | 29.05 | 4,732,403 | -0.32(-1.10%) |
May 18, 2005 | 29.37 | 29.55 | 29.12 | 29.37 | 3,854,865 | +0.03(+0.09%) |
May 17, 2005 | 29.14 | 29.40 | 29.10 | 29.35 | 2,786,351 | +0.11(+0.36%) |
May 16, 2005 | 28.69 | 29.33 | 28.69 | 29.24 | 2,194,359 | +0.51(+1.77%) |
May 13, 2005 | 29.02 | 29.16 | 28.65 | 28.73 | 3,357,327 | -0.20(-0.69%) |
May 12, 2005 | 28.73 | 29.11 | 28.71 | 28.93 | 3,443,761 | +0.28(+0.97%) |
May 11, 2005 | 28.58 | 28.82 | 28.41 | 28.65 | 2,836,298 | +0.10(+0.35%) |
May 10, 2005 | 28.79 | 28.82 | 28.41 | 28.55 | 2,781,582 | -0.42(-1.46%) |
May 09, 2005 | 28.75 | 29.14 | 28.69 | 28.98 | 2,056,962 | +0.19(+0.67%) |
May 06, 2005 | 29.02 | 29.11 | 28.67 | 28.79 | 2,026,226 | -0.19(-0.66%) |
May 05, 2005 | 28.91 | 29.35 | 28.73 | 28.98 | 2,391,011 | -0.06(-0.20%) |
May 04, 2005 | 29.03 | 29.26 | 28.48 | 29.04 | 3,751,174 | +0.22(+0.78%) |
May 03, 2005 | 28.68 | 29.10 | 28.63 | 28.81 | 3,019,274 | -0.05(-0.16%) |
May 02, 2005 | 28.81 | 29.04 | 28.59 | 28.86 | 2,935,771 | +0.08(+0.28%) |
Apr 29, 2005 | 28.22 | 28.78 | 28.02 | 28.78 | 4,418,889 | +0.81(+2.91%) |
Apr 28, 2005 | 28.12 | 28.38 | 27.88 | 27.96 | 2,676,972 | -0.34(-1.19%) |
Apr 27, 2005 | 27.85 | 28.36 | 27.79 | 28.30 | 3,155,865 | +0.44(+1.57%) |
Apr 26, 2005 | 28.07 | 28.10 | 27.79 | 27.87 | 3,416,983 | -0.28(-0.99%) |
Apr 25, 2005 | 27.79 | 28.19 | 27.70 | 28.14 | 3,015,368 | +0.49(+1.77%) |
Apr 22, 2005 | 27.34 | 27.93 | 27.29 | 27.65 | 4,042,699 | +0.19(+0.70%) |
Apr 21, 2005 | 26.93 | 27.55 | 26.87 | 27.46 | 5,257,225 | +0.67(+2.49%) |
Apr 20, 2005 | 27.32 | 27.35 | 26.72 | 26.79 | 3,461,821 | -0.62(-2.24%) |
Apr 19, 2005 | 27.79 | 27.79 | 27.21 | 27.41 | 4,693,228 | -0.21(-0.74%) |
Apr 18, 2005 | 27.02 | 27.63 | 26.98 | 27.61 | 4,939,543 | +0.52(+1.90%) |
Apr 15, 2005 | 26.82 | 27.56 | 26.75 | 27.10 | 5,549,100 | -0.09(-0.34%) |
Apr 14, 2005 | 27.93 | 27.98 | 26.62 | 27.19 | 13,903,311 | -1.32(-4.62%) |
Apr 13, 2005 | 28.79 | 28.82 | 28.35 | 28.51 | 3,359,801 | -0.22(-0.78%) |
Apr 12, 2005 | 28.35 | 28.91 | 27.95 | 28.73 | 4,680,822 | +0.28(+0.98%) |
Apr 11, 2005 | 28.45 | 28.56 | 28.35 | 28.45 | 2,696,625 | +0.07(+0.26%) |
Apr 08, 2005 | 28.57 | 28.76 | 28.36 | 28.38 | 2,362,160 | -0.26(-0.90%) |
Apr 07, 2005 | 28.60 | 28.95 | 28.53 | 28.64 | 2,472,629 | +0.09(+0.30%) |
Apr 06, 2005 | 28.45 | 28.81 | 28.36 | 28.55 | 3,287,400 | +0.19(+0.68%) |
Apr 05, 2005 | 28.12 | 28.51 | 28.12 | 28.36 | 2,924,833 | +0.26(+0.92%) |
Apr 04, 2005 | 28.26 | 28.35 | 27.85 | 28.10 | 3,852,551 | -0.24(-0.86%) |
Apr 01, 2005 | 28.44 | 28.78 | 28.21 | 28.35 | 4,344,714 | -0.09(-0.30%) |
Mar 31, 2005 | 28.81 | 28.96 | 28.43 | 28.43 | 3,956,547 | +0.00(+0.00%) |
Mar 30, 2005 | 28.08 | 28.49 | 27.95 | 28.43 | 3,379,146 | +0.40(+1.42%) |
Mar 29, 2005 | 27.92 | 28.31 | 27.92 | 28.04 | 3,708,538 | -0.09(-0.31%) |
Mar 28, 2005 | 28.05 | 28.32 | 27.92 | 28.12 | 2,802,270 | +0.30(+1.09%) |
Mar 24, 2005 | 28.14 | 28.45 | 27.82 | 27.82 | 3,290,750 | -0.22(-0.78%) |
Mar 23, 2005 | 28.10 | 28.28 | 27.98 | 28.04 | 3,340,961 | +0.11(+0.38%) |
Mar 22, 2005 | 28.22 | 28.34 | 27.89 | 27.93 | 4,067,402 | -0.23(-0.82%) |
Mar 21, 2005 | 28.09 | 28.42 | 28.09 | 28.16 | 4,086,793 | +0.13(+0.47%) |
Mar 18, 2005 | 28.45 | 28.65 | 28.03 | 28.03 | 10,595,746 | -0.44(-1.56%) |
Mar 17, 2005 | 28.48 | 28.61 | 28.37 | 28.47 | 4,092,839 | +0.10(+0.35%) |
Mar 16, 2005 | 28.61 | 28.71 | 28.28 | 28.38 | 4,436,795 | -0.24(-0.83%) |
Mar 15, 2005 | 29.24 | 29.24 | 28.61 | 28.61 | 4,057,924 | -0.50(-1.73%) |
Mar 14, 2005 | 29.26 | 29.30 | 28.93 | 29.12 | 4,251,156 | -0.09(-0.29%) |
Mar 11, 2005 | 29.86 | 30.04 | 29.15 | 29.20 | 4,242,778 | -0.60(-2.02%) |
Mar 10, 2005 | 29.57 | 29.83 | 29.44 | 29.80 | 4,407,547 | +0.24(+0.81%) |
Mar 09, 2005 | 30.10 | 30.10 | 29.57 | 29.57 | 10,693,612 | -0.67(-2.21%) |
Mar 08, 2005 | 30.69 | 30.69 | 30.23 | 30.23 | 4,228,834 | -0.45(-1.47%) |
Mar 07, 2005 | 30.41 | 30.78 | 30.41 | 30.68 | 4,293,027 | +0.33(+1.09%) |
Mar 04, 2005 | 29.88 | 30.43 | 29.74 | 30.35 | 4,824,845 | +0.68(+2.30%) |
Mar 03, 2005 | 29.79 | 29.82 | 29.64 | 29.67 | 2,826,419 | -0.09(-0.29%) |
Mar 02, 2005 | 29.62 | 29.84 | 29.51 | 29.76 | 3,777,414 | +0.09(+0.31%) |