Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.09 | 31.09 | 30.48 | 30.57 | 913,092 | -0.05(-0.17%) |
May 27, 2005 | 31.00 | 31.00 | 30.55 | 30.62 | 214,143 | -0.34(-1.09%) |
May 26, 2005 | 30.73 | 31.09 | 30.73 | 30.96 | 323,916 | +0.32(+1.04%) |
May 25, 2005 | 30.70 | 30.70 | 30.34 | 30.64 | 281,358 | -0.19(-0.60%) |
May 24, 2005 | 30.42 | 30.83 | 30.11 | 30.83 | 309,505 | +0.28(+0.93%) |
May 23, 2005 | 30.45 | 30.75 | 30.40 | 30.54 | 279,557 | +0.10(+0.32%) |
May 20, 2005 | 30.61 | 30.65 | 30.16 | 30.45 | 202,659 | -0.22(-0.72%) |
May 19, 2005 | 30.31 | 30.75 | 30.31 | 30.67 | 332,023 | +0.45(+1.50%) |
May 18, 2005 | 29.75 | 30.39 | 29.71 | 30.22 | 275,954 | +0.59(+2.01%) |
May 17, 2005 | 29.22 | 29.62 | 29.06 | 29.62 | 301,962 | +0.40(+1.37%) |
May 16, 2005 | 28.92 | 29.30 | 28.92 | 29.22 | 341,368 | +0.30(+1.04%) |
May 13, 2005 | 28.81 | 29.04 | 28.78 | 28.92 | 935,609 | +0.12(+0.40%) |
May 12, 2005 | 28.82 | 29.02 | 28.64 | 28.80 | 722,592 | +0.01(+0.03%) |
May 11, 2005 | 28.58 | 28.90 | 28.38 | 28.80 | 726,870 | +0.21(+0.75%) |
May 10, 2005 | 29.54 | 29.60 | 28.44 | 28.58 | 1,340,140 | -1.17(-3.94%) |
May 09, 2005 | 29.37 | 29.97 | 29.26 | 29.75 | 339,904 | +0.39(+1.33%) |
May 06, 2005 | 29.61 | 29.67 | 29.14 | 29.36 | 616,759 | -0.25(-0.84%) |
May 05, 2005 | 29.27 | 30.01 | 29.27 | 29.61 | 952,047 | +0.35(+1.18%) |
May 04, 2005 | 28.64 | 29.42 | 28.42 | 29.27 | 1,237,684 | +0.66(+2.30%) |
May 03, 2005 | 28.60 | 29.01 | 28.51 | 28.61 | 1,120,592 | +0.03(+0.09%) |
May 02, 2005 | 28.56 | 28.86 | 28.19 | 28.58 | 1,340,590 | +0.61(+2.19%) |
Apr 29, 2005 | 28.28 | 28.50 | 27.47 | 27.97 | 1,211,564 | -0.30(-1.07%) |
Apr 28, 2005 | 28.84 | 29.31 | 28.03 | 28.27 | 1,798,712 | -0.56(-1.94%) |
Apr 27, 2005 | 30.76 | 30.90 | 28.18 | 28.83 | 4,570,640 | -4.86(-14.42%) |
Apr 26, 2005 | 33.50 | 34.21 | 33.22 | 33.69 | 772,356 | +0.19(+0.56%) |
Apr 25, 2005 | 33.75 | 33.85 | 33.20 | 33.50 | 651,436 | +1.35(+4.20%) |
Apr 22, 2005 | 32.16 | 32.41 | 31.75 | 32.15 | 665,172 | -0.09(-0.28%) |
Apr 21, 2005 | 32.00 | 32.54 | 31.72 | 32.24 | 634,998 | +0.46(+1.45%) |
Apr 20, 2005 | 31.99 | 32.29 | 31.71 | 31.78 | 352,514 | -0.20(-0.64%) |
Apr 19, 2005 | 31.73 | 32.08 | 31.62 | 31.98 | 395,973 | +0.26(+0.81%) |
Apr 18, 2005 | 31.75 | 31.97 | 31.34 | 31.73 | 585,009 | +0.14(+0.45%) |
Apr 15, 2005 | 32.20 | 32.20 | 31.34 | 31.58 | 422,994 | -0.72(-2.23%) |
Apr 14, 2005 | 32.60 | 32.73 | 32.17 | 32.30 | 259,178 | -0.20(-0.63%) |
Apr 13, 2005 | 33.39 | 33.48 | 32.43 | 32.51 | 506,873 | -1.06(-3.15%) |
Apr 12, 2005 | 33.26 | 33.62 | 32.75 | 33.56 | 348,911 | +0.22(+0.67%) |
Apr 11, 2005 | 33.56 | 33.66 | 33.22 | 33.34 | 223,037 | -0.20(-0.61%) |
Apr 08, 2005 | 33.66 | 33.80 | 33.36 | 33.55 | 322,340 | -0.29(-0.87%) |
Apr 07, 2005 | 33.20 | 33.95 | 33.20 | 33.84 | 325,718 | +0.67(+2.01%) |
Apr 06, 2005 | 33.75 | 33.92 | 33.12 | 33.17 | 486,044 | -0.60(-1.76%) |
Apr 05, 2005 | 33.75 | 33.92 | 33.49 | 33.77 | 315,472 | +0.02(+0.05%) |
Apr 04, 2005 | 33.44 | 33.89 | 33.02 | 33.75 | 417,928 | +0.22(+0.66%) |
Apr 01, 2005 | 33.87 | 33.94 | 33.39 | 33.53 | 318,963 | -0.29(-0.87%) |
Mar 31, 2005 | 33.75 | 33.88 | 33.48 | 33.82 | 324,367 | -0.04(-0.10%) |
Mar 30, 2005 | 33.22 | 33.87 | 33.18 | 33.86 | 344,295 | +0.64(+1.93%) |
Mar 29, 2005 | 33.24 | 33.60 | 33.10 | 33.22 | 509,800 | -0.16(-0.48%) |
Mar 28, 2005 | 33.44 | 33.44 | 33.08 | 33.38 | 381,224 | +0.25(+0.75%) |
Mar 24, 2005 | 33.18 | 33.61 | 33.12 | 33.13 | 254,449 | -0.06(-0.19%) |
Mar 23, 2005 | 32.82 | 33.30 | 32.67 | 33.19 | 435,379 | +0.36(+1.11%) |
Mar 22, 2005 | 33.31 | 33.54 | 32.74 | 32.83 | 326,056 | -0.48(-1.44%) |
Mar 21, 2005 | 33.02 | 33.40 | 32.59 | 33.31 | 320,877 | +0.30(+0.92%) |
Mar 18, 2005 | 33.17 | 33.17 | 32.65 | 33.01 | 336,864 | +0.04(+0.13%) |
Mar 17, 2005 | 33.00 | 33.21 | 32.83 | 32.96 | 418,603 | -0.06(-0.19%) |
Mar 16, 2005 | 33.62 | 33.83 | 32.88 | 33.02 | 425,809 | -0.63(-1.87%) |
Mar 15, 2005 | 34.41 | 34.41 | 33.49 | 33.65 | 564,856 | -0.76(-2.22%) |
Mar 14, 2005 | 34.35 | 34.54 | 34.13 | 34.42 | 307,816 | +0.08(+0.23%) |
Mar 11, 2005 | 34.31 | 34.72 | 34.11 | 34.34 | 568,909 | -0.03(-0.08%) |
Mar 10, 2005 | 34.05 | 34.36 | 33.80 | 34.36 | 809,961 | +0.39(+1.15%) |
Mar 09, 2005 | 33.75 | 34.53 | 33.74 | 33.97 | 417,815 | +0.05(+0.16%) |
Mar 08, 2005 | 35.20 | 35.37 | 33.70 | 33.92 | 843,512 | -1.13(-3.22%) |
Mar 07, 2005 | 35.53 | 35.79 | 34.64 | 35.05 | 1,499,452 | +1.96(+5.93%) |
Mar 04, 2005 | 32.63 | 33.21 | 32.33 | 33.09 | 965,333 | +0.50(+1.53%) |
Mar 03, 2005 | 33.09 | 33.23 | 32.46 | 32.59 | 545,153 | -0.51(-1.53%) |
Mar 02, 2005 | 33.04 | 33.09 | 32.79 | 33.09 | 408,583 | +0.13(+0.40%) |