Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.74 | 28.74 | 27.90 | 28.06 | 313,730 | -0.41(-1.43%) |
May 27, 2005 | 28.25 | 28.76 | 27.95 | 28.47 | 342,290 | +0.05(+0.18%) |
May 26, 2005 | 28.76 | 29.38 | 28.11 | 28.42 | 999,431 | -0.24(-0.84%) |
May 25, 2005 | 28.78 | 29.25 | 28.53 | 28.66 | 449,307 | -0.44(-1.51%) |
May 24, 2005 | 28.88 | 29.28 | 28.54 | 29.10 | 509,249 | -0.16(-0.54%) |
May 23, 2005 | 28.89 | 29.43 | 28.74 | 29.26 | 600,663 | +0.22(+0.74%) |
May 20, 2005 | 29.33 | 29.33 | 28.70 | 29.04 | 276,205 | -0.21(-0.71%) |
May 19, 2005 | 29.60 | 29.80 | 28.74 | 29.25 | 733,886 | +0.17(+0.57%) |
May 18, 2005 | 27.62 | 29.16 | 27.62 | 29.08 | 615,238 | +1.35(+4.85%) |
May 17, 2005 | 26.82 | 27.79 | 26.82 | 27.74 | 327,731 | +0.58(+2.14%) |
May 16, 2005 | 26.06 | 27.16 | 26.05 | 27.16 | 520,992 | +1.02(+3.91%) |
May 13, 2005 | 26.39 | 26.58 | 25.64 | 26.13 | 329,407 | -0.29(-1.10%) |
May 12, 2005 | 27.21 | 27.39 | 26.02 | 26.42 | 686,329 | -0.79(-2.90%) |
May 11, 2005 | 26.85 | 27.31 | 26.52 | 27.21 | 380,564 | +0.72(+2.73%) |
May 10, 2005 | 27.08 | 27.25 | 26.27 | 26.49 | 408,377 | -0.96(-3.48%) |
May 09, 2005 | 27.46 | 27.70 | 27.01 | 27.45 | 379,780 | +0.07(+0.27%) |
May 06, 2005 | 26.97 | 27.52 | 26.97 | 27.37 | 690,619 | +0.40(+1.48%) |
May 05, 2005 | 26.46 | 27.32 | 26.46 | 26.97 | 703,306 | +0.32(+1.19%) |
May 04, 2005 | 25.93 | 26.71 | 25.85 | 26.66 | 1,052,238 | +0.60(+2.30%) |
May 03, 2005 | 25.65 | 26.32 | 25.65 | 26.06 | 474,142 | +0.03(+0.13%) |
May 02, 2005 | 25.61 | 26.20 | 25.45 | 26.03 | 720,823 | +0.55(+2.15%) |
Apr 29, 2005 | 24.91 | 25.68 | 24.91 | 25.48 | 704,849 | +0.62(+2.51%) |
Apr 28, 2005 | 25.20 | 25.68 | 24.79 | 24.85 | 425,058 | -0.62(-2.45%) |
Apr 27, 2005 | 25.84 | 25.84 | 24.26 | 25.48 | 1,317,250 | -0.46(-1.76%) |
Apr 26, 2005 | 26.76 | 27.17 | 25.82 | 25.93 | 422,916 | -1.07(-3.97%) |
Apr 25, 2005 | 26.87 | 27.16 | 26.53 | 27.01 | 351,601 | +0.20(+0.74%) |
Apr 22, 2005 | 27.33 | 27.59 | 26.47 | 26.81 | 855,635 | -0.76(-2.74%) |
Apr 21, 2005 | 27.09 | 27.72 | 27.07 | 27.56 | 771,773 | +0.55(+2.03%) |
Apr 20, 2005 | 27.48 | 27.61 | 26.82 | 27.01 | 546,630 | -0.30(-1.10%) |
Apr 19, 2005 | 26.60 | 27.36 | 26.60 | 27.31 | 445,804 | +0.61(+2.27%) |
Apr 18, 2005 | 25.76 | 26.89 | 25.48 | 26.71 | 1,077,785 | +0.76(+2.95%) |
Apr 15, 2005 | 25.43 | 26.95 | 25.40 | 25.94 | 1,142,647 | +0.26(+1.00%) |
Apr 14, 2005 | 27.41 | 27.41 | 25.65 | 25.68 | 1,250,946 | -0.90(-3.38%) |
Apr 13, 2005 | 27.14 | 27.22 | 26.27 | 26.58 | 845,296 | -0.69(-2.54%) |
Apr 12, 2005 | 27.31 | 27.68 | 26.79 | 27.28 | 862,985 | -0.28(-1.01%) |
Apr 11, 2005 | 25.78 | 27.62 | 25.69 | 27.55 | 1,106,188 | +1.84(+7.14%) |
Apr 08, 2005 | 26.60 | 26.60 | 25.00 | 25.72 | 1,513,238 | -1.13(-4.21%) |
Apr 07, 2005 | 27.09 | 27.31 | 26.67 | 26.85 | 702,307 | -0.36(-1.31%) |
Apr 06, 2005 | 27.01 | 27.83 | 27.01 | 27.21 | 486,164 | +0.10(+0.37%) |
Apr 05, 2005 | 26.91 | 27.38 | 26.68 | 27.11 | 432,810 | +0.33(+1.24%) |
Apr 04, 2005 | 26.14 | 26.90 | 25.99 | 26.77 | 722,655 | +0.25(+0.94%) |
Apr 01, 2005 | 27.36 | 27.56 | 26.52 | 26.52 | 636,742 | -0.70(-2.56%) |
Mar 31, 2005 | 27.64 | 27.75 | 26.87 | 27.22 | 589,508 | -0.40(-1.44%) |
Mar 30, 2005 | 27.44 | 28.03 | 27.44 | 27.62 | 587,127 | +0.20(+0.73%) |
Mar 29, 2005 | 28.44 | 28.62 | 27.31 | 27.42 | 509,373 | -1.09(-3.82%) |
Mar 28, 2005 | 28.05 | 28.79 | 28.02 | 28.51 | 416,484 | +0.47(+1.69%) |
Mar 24, 2005 | 28.33 | 28.49 | 27.93 | 28.04 | 591,658 | +0.02(+0.06%) |
Mar 23, 2005 | 29.15 | 29.16 | 27.80 | 28.02 | 581,010 | -1.22(-4.18%) |
Mar 22, 2005 | 29.63 | 30.16 | 29.17 | 29.24 | 190,052 | -0.50(-1.68%) |
Mar 21, 2005 | 29.56 | 29.84 | 29.23 | 29.74 | 234,527 | -0.05(-0.17%) |
Mar 18, 2005 | 29.99 | 30.49 | 29.43 | 29.79 | 558,592 | -0.33(-1.10%) |
Mar 17, 2005 | 29.84 | 30.51 | 29.51 | 30.12 | 408,855 | +0.33(+1.12%) |
Mar 16, 2005 | 30.17 | 30.34 | 29.61 | 29.79 | 475,440 | -0.59(-1.94%) |
Mar 15, 2005 | 30.77 | 30.84 | 30.36 | 30.38 | 375,507 | -0.22(-0.73%) |
Mar 14, 2005 | 30.56 | 30.92 | 30.29 | 30.61 | 409,801 | +0.02(+0.08%) |
Mar 11, 2005 | 30.43 | 30.82 | 30.18 | 30.58 | 555,676 | +0.15(+0.49%) |
Mar 10, 2005 | 31.10 | 31.58 | 30.31 | 30.43 | 576,963 | -0.76(-2.45%) |
Mar 09, 2005 | 31.59 | 31.75 | 30.76 | 31.20 | 536,438 | -0.40(-1.26%) |
Mar 08, 2005 | 32.32 | 32.63 | 31.51 | 31.59 | 990,137 | -0.27(-0.83%) |
Mar 07, 2005 | 30.10 | 32.37 | 29.78 | 31.86 | 1,287,002 | +1.76(+5.85%) |
Mar 04, 2005 | 29.54 | 30.15 | 29.23 | 30.10 | 608,158 | +0.86(+2.96%) |
Mar 03, 2005 | 29.77 | 29.84 | 29.04 | 29.23 | 420,182 | -0.21(-0.71%) |
Mar 02, 2005 | 29.18 | 29.84 | 29.18 | 29.44 | 310,129 | +0.12(+0.43%) |