Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.64 | 29.83 | 29.36 | 29.55 | 2,100,907 | -0.01(-0.03%) |
May 27, 2005 | 29.83 | 29.90 | 29.21 | 29.56 | 1,536,633 | -0.12(-0.40%) |
May 26, 2005 | 29.27 | 29.77 | 28.93 | 29.68 | 3,219,980 | +1.36(+4.80%) |
May 25, 2005 | 28.33 | 28.39 | 27.99 | 28.32 | 1,892,653 | -0.01(-0.03%) |
May 24, 2005 | 28.42 | 28.62 | 28.04 | 28.33 | 1,447,130 | -0.02(-0.06%) |
May 23, 2005 | 27.91 | 28.56 | 27.91 | 28.34 | 1,847,025 | +0.65(+2.35%) |
May 20, 2005 | 27.44 | 27.78 | 27.39 | 27.69 | 2,141,037 | -0.08(-0.28%) |
May 19, 2005 | 28.11 | 28.29 | 27.77 | 27.77 | 3,045,304 | -0.34(-1.22%) |
May 18, 2005 | 27.75 | 28.55 | 27.75 | 28.11 | 4,090,785 | +1.11(+4.12%) |
May 17, 2005 | 26.68 | 27.09 | 26.17 | 27.00 | 1,792,504 | +0.32(+1.19%) |
May 16, 2005 | 25.63 | 26.68 | 25.63 | 26.68 | 2,340,282 | +1.05(+4.10%) |
May 13, 2005 | 26.28 | 26.28 | 25.27 | 25.63 | 2,502,088 | -0.53(-2.03%) |
May 12, 2005 | 27.90 | 27.90 | 26.13 | 26.16 | 3,029,041 | -0.92(-3.41%) |
May 11, 2005 | 27.05 | 27.34 | 26.68 | 27.09 | 2,133,900 | +0.27(+0.99%) |
May 10, 2005 | 27.31 | 27.42 | 26.75 | 26.82 | 1,766,063 | -0.62(-2.24%) |
May 09, 2005 | 27.72 | 27.73 | 27.22 | 27.44 | 2,107,108 | -0.03(-0.12%) |
May 06, 2005 | 26.80 | 27.48 | 26.47 | 27.47 | 3,094,325 | +0.67(+2.49%) |
May 05, 2005 | 26.48 | 27.00 | 26.25 | 26.80 | 3,647,134 | +0.35(+1.32%) |
May 04, 2005 | 26.03 | 26.45 | 25.72 | 26.45 | 3,997,890 | +0.34(+1.31%) |
May 03, 2005 | 26.21 | 26.48 | 25.96 | 26.11 | 2,963,172 | -0.09(-0.36%) |
May 02, 2005 | 26.58 | 26.67 | 25.90 | 26.21 | 2,937,667 | +0.14(+0.52%) |
Apr 29, 2005 | 25.80 | 26.11 | 25.15 | 26.07 | 3,338,731 | +0.74(+2.94%) |
Apr 28, 2005 | 25.97 | 26.20 | 25.21 | 25.33 | 3,014,651 | -0.64(-2.47%) |
Apr 27, 2005 | 25.81 | 26.05 | 25.56 | 25.97 | 2,535,199 | +0.02(+0.07%) |
Apr 26, 2005 | 25.73 | 26.81 | 25.71 | 25.95 | 4,196,550 | +0.24(+0.93%) |
Apr 25, 2005 | 25.38 | 25.88 | 25.24 | 25.71 | 2,870,862 | +0.72(+2.87%) |
Apr 22, 2005 | 25.39 | 25.65 | 24.82 | 24.99 | 3,365,055 | -0.26(-1.02%) |
Apr 21, 2005 | 24.66 | 25.38 | 24.57 | 25.25 | 3,973,788 | +0.74(+3.03%) |
Apr 20, 2005 | 24.79 | 25.02 | 24.36 | 24.50 | 5,246,360 | -0.09(-0.35%) |
Apr 19, 2005 | 23.62 | 25.32 | 23.62 | 24.59 | 5,208,337 | +1.12(+4.77%) |
Apr 18, 2005 | 23.25 | 23.76 | 23.16 | 23.47 | 3,671,001 | +0.47(+2.04%) |
Apr 15, 2005 | 23.93 | 24.00 | 22.93 | 23.00 | 3,255,195 | -0.70(-2.96%) |
Apr 14, 2005 | 24.96 | 24.96 | 23.50 | 23.70 | 3,435,019 | -1.09(-4.38%) |
Apr 13, 2005 | 25.62 | 25.62 | 24.73 | 24.79 | 2,960,364 | -0.57(-2.26%) |
Apr 12, 2005 | 24.57 | 25.64 | 24.28 | 25.36 | 4,729,587 | +0.82(+3.34%) |
Apr 11, 2005 | 25.17 | 25.17 | 24.49 | 24.54 | 3,321,065 | -0.32(-1.31%) |
Apr 08, 2005 | 25.34 | 25.48 | 24.86 | 24.86 | 2,408,140 | -0.35(-1.39%) |
Apr 07, 2005 | 25.14 | 25.82 | 25.13 | 25.21 | 3,011,726 | +0.09(+0.34%) |
Apr 06, 2005 | 25.87 | 25.87 | 25.05 | 25.13 | 2,998,037 | -0.74(-2.87%) |
Apr 05, 2005 | 26.18 | 26.50 | 25.87 | 25.87 | 2,669,979 | -0.24(-0.92%) |
Apr 04, 2005 | 25.87 | 26.37 | 25.44 | 26.11 | 2,948,664 | +0.35(+1.36%) |
Apr 01, 2005 | 26.07 | 26.27 | 25.43 | 25.76 | 3,521,597 | +0.77(+3.08%) |
Mar 31, 2005 | 25.04 | 25.51 | 24.93 | 24.99 | 2,878,115 | +0.18(+0.72%) |
Mar 30, 2005 | 24.68 | 25.19 | 24.63 | 24.81 | 2,433,294 | +0.13(+0.52%) |
Mar 29, 2005 | 25.21 | 25.59 | 24.66 | 24.68 | 2,645,058 | -0.57(-2.27%) |
Mar 28, 2005 | 25.64 | 25.85 | 25.04 | 25.26 | 2,118,808 | -0.22(-0.87%) |
Mar 24, 2005 | 25.16 | 25.97 | 25.15 | 25.48 | 2,467,925 | +0.53(+2.12%) |
Mar 23, 2005 | 25.51 | 25.51 | 24.83 | 24.95 | 2,925,850 | -0.62(-2.41%) |
Mar 22, 2005 | 26.23 | 26.86 | 25.45 | 25.56 | 3,601,388 | -0.32(-1.22%) |
Mar 21, 2005 | 25.64 | 26.22 | 25.27 | 25.88 | 2,041,941 | +0.08(+0.30%) |
Mar 18, 2005 | 26.15 | 26.44 | 25.74 | 25.80 | 2,717,362 | -0.08(-0.30%) |
Mar 17, 2005 | 26.71 | 26.71 | 25.45 | 25.88 | 3,343,177 | +6.38(+32.72%) |
Mar 16, 2005 | 20.02 | 20.05 | 19.45 | 19.50 | 2,847,852 | -0.09(-0.47%) |
Mar 15, 2005 | 20.00 | 20.31 | 19.59 | 19.59 | 3,750,754 | -0.13(-0.66%) |
Mar 14, 2005 | 19.76 | 19.83 | 19.35 | 19.72 | 3,313,031 | -0.03(-0.17%) |
Mar 11, 2005 | 19.73 | 20.08 | 19.56 | 19.76 | 2,920,702 | +0.03(+0.15%) |
Mar 10, 2005 | 20.07 | 20.26 | 19.37 | 19.73 | 5,179,360 | -0.23(-1.13%) |
Mar 09, 2005 | 20.19 | 20.40 | 19.93 | 19.95 | 5,236,923 | -0.99(-4.71%) |
Mar 08, 2005 | 21.20 | 21.39 | 20.91 | 20.94 | 2,690,765 | -0.74(-3.39%) |
Mar 07, 2005 | 21.90 | 22.16 | 21.59 | 21.67 | 2,697,161 | -0.20(-0.92%) |
Mar 04, 2005 | 21.30 | 21.88 | 21.16 | 21.88 | 2,666,586 | +1.10(+5.27%) |
Mar 03, 2005 | 21.20 | 21.30 | 20.74 | 20.78 | 2,755,191 | +0.02(+0.12%) |
Mar 02, 2005 | 21.03 | 21.12 | 20.70 | 20.76 | 2,217,007 | -0.52(-2.44%) |