Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.30 | 28.52 | 28.07 | 28.30 | 353,985 | -0.06(-0.21%) |
May 27, 2005 | 28.00 | 28.42 | 27.95 | 28.36 | 246,745 | +0.32(+1.12%) |
May 26, 2005 | 27.83 | 28.07 | 27.83 | 28.04 | 105,714 | +0.28(+1.01%) |
May 25, 2005 | 28.19 | 28.23 | 27.74 | 27.76 | 308,578 | -0.49(-1.75%) |
May 24, 2005 | 28.00 | 28.32 | 28.00 | 28.25 | 188,315 | +0.11(+0.39%) |
May 23, 2005 | 27.96 | 28.22 | 27.87 | 28.14 | 198,640 | +0.10(+0.36%) |
May 20, 2005 | 27.83 | 28.05 | 27.70 | 28.04 | 191,717 | +0.17(+0.61%) |
May 19, 2005 | 27.51 | 27.88 | 27.51 | 27.87 | 408,426 | +0.36(+1.30%) |
May 18, 2005 | 27.34 | 27.57 | 27.23 | 27.51 | 192,304 | +0.19(+0.69%) |
May 17, 2005 | 27.15 | 27.33 | 26.89 | 27.32 | 201,338 | +0.18(+0.66%) |
May 16, 2005 | 27.06 | 27.32 | 26.93 | 27.15 | 183,387 | +0.05(+0.19%) |
May 13, 2005 | 27.03 | 27.16 | 26.80 | 27.09 | 218,938 | +0.14(+0.54%) |
May 12, 2005 | 27.44 | 27.49 | 26.86 | 26.95 | 325,004 | -0.47(-1.71%) |
May 11, 2005 | 27.72 | 27.84 | 27.20 | 27.42 | 627,130 | -0.30(-1.08%) |
May 10, 2005 | 27.60 | 27.87 | 27.44 | 27.72 | 336,385 | +0.03(+0.12%) |
May 09, 2005 | 27.49 | 28.18 | 27.45 | 27.68 | 1,074,393 | +0.20(+0.71%) |
May 06, 2005 | 27.57 | 27.63 | 27.38 | 27.49 | 283,352 | +0.07(+0.25%) |
May 05, 2005 | 27.44 | 27.55 | 27.27 | 27.42 | 308,344 | -0.09(-0.31%) |
May 04, 2005 | 26.86 | 27.56 | 26.86 | 27.50 | 246,745 | +0.65(+2.41%) |
May 03, 2005 | 27.12 | 27.26 | 26.75 | 26.86 | 319,842 | -0.31(-1.13%) |
May 02, 2005 | 27.68 | 27.88 | 27.09 | 27.16 | 256,601 | -0.31(-1.12%) |
Apr 29, 2005 | 27.15 | 27.50 | 26.99 | 27.47 | 356,097 | +0.47(+1.74%) |
Apr 28, 2005 | 27.61 | 27.65 | 26.93 | 27.00 | 395,285 | -0.78(-2.79%) |
Apr 27, 2005 | 28.04 | 28.15 | 27.70 | 27.78 | 395,755 | -0.34(-1.21%) |
Apr 26, 2005 | 28.14 | 28.33 | 28.05 | 28.12 | 445,033 | -0.03(-0.09%) |
Apr 25, 2005 | 28.36 | 28.39 | 28.09 | 28.14 | 458,057 | +0.04(+0.15%) |
Apr 22, 2005 | 28.98 | 28.99 | 28.04 | 28.10 | 1,130,829 | +0.24(+0.86%) |
Apr 21, 2005 | 27.49 | 27.91 | 27.26 | 27.86 | 597,915 | +0.59(+2.16%) |
Apr 20, 2005 | 27.83 | 27.83 | 27.20 | 27.27 | 488,445 | -0.51(-1.84%) |
Apr 19, 2005 | 27.93 | 28.05 | 27.77 | 27.78 | 337,324 | -0.13(-0.46%) |
Apr 18, 2005 | 28.47 | 28.51 | 27.85 | 27.91 | 352,225 | -0.54(-1.89%) |
Apr 15, 2005 | 28.81 | 28.81 | 28.34 | 28.45 | 355,862 | -0.44(-1.53%) |
Apr 14, 2005 | 29.23 | 29.28 | 28.79 | 28.89 | 313,975 | -0.42(-1.42%) |
Apr 13, 2005 | 29.60 | 29.66 | 29.13 | 29.31 | 262,350 | -0.29(-0.98%) |
Apr 12, 2005 | 29.78 | 29.82 | 29.46 | 29.60 | 344,951 | -0.22(-0.74%) |
Apr 11, 2005 | 29.84 | 29.92 | 29.65 | 29.82 | 217,178 | -0.02(-0.06%) |
Apr 08, 2005 | 30.15 | 30.30 | 29.72 | 29.84 | 356,449 | -0.32(-1.05%) |
Apr 07, 2005 | 29.85 | 30.19 | 29.76 | 30.15 | 418,165 | +0.24(+0.80%) |
Apr 06, 2005 | 30.00 | 30.13 | 29.83 | 29.92 | 222,106 | -0.04(-0.14%) |
Apr 05, 2005 | 29.75 | 29.98 | 29.64 | 29.96 | 344,599 | +0.21(+0.72%) |
Apr 04, 2005 | 30.09 | 30.09 | 29.62 | 29.75 | 584,070 | -0.31(-1.02%) |
Apr 01, 2005 | 30.28 | 30.47 | 29.96 | 30.05 | 225,156 | -0.22(-0.73%) |
Mar 31, 2005 | 30.23 | 30.32 | 30.10 | 30.27 | 325,004 | -0.07(-0.22%) |
Mar 30, 2005 | 30.03 | 30.39 | 30.03 | 30.34 | 276,078 | +0.31(+1.02%) |
Mar 29, 2005 | 30.61 | 30.66 | 29.99 | 30.03 | 265,635 | -0.54(-1.76%) |
Mar 28, 2005 | 30.32 | 30.79 | 30.32 | 30.57 | 354,924 | +0.26(+0.84%) |
Mar 24, 2005 | 30.14 | 30.42 | 30.08 | 30.32 | 349,761 | +0.18(+0.59%) |
Mar 23, 2005 | 29.81 | 30.19 | 29.70 | 30.14 | 418,399 | +0.22(+0.74%) |
Mar 22, 2005 | 30.35 | 30.51 | 29.87 | 29.92 | 266,222 | -0.43(-1.43%) |
Mar 21, 2005 | 30.36 | 30.43 | 30.11 | 30.35 | 223,866 | +0.07(+0.23%) |
Mar 18, 2005 | 30.21 | 30.44 | 29.99 | 30.28 | 686,264 | -0.04(-0.14%) |
Mar 17, 2005 | 30.18 | 30.78 | 30.18 | 30.32 | 627,599 | +0.15(+0.51%) |
Mar 16, 2005 | 30.55 | 30.55 | 30.05 | 30.17 | 387,541 | -0.38(-1.23%) |
Mar 15, 2005 | 30.67 | 31.03 | 30.42 | 30.55 | 349,174 | +0.00(+0.00%) |
Mar 14, 2005 | 30.53 | 30.83 | 30.41 | 30.55 | 334,391 | +0.02(+0.06%) |
Mar 11, 2005 | 30.59 | 30.93 | 30.51 | 30.53 | 393,995 | -0.06(-0.20%) |
Mar 10, 2005 | 30.25 | 30.64 | 30.21 | 30.59 | 459,113 | +0.35(+1.16%) |
Mar 09, 2005 | 30.38 | 30.55 | 30.09 | 30.24 | 407,370 | -0.11(-0.37%) |
Mar 08, 2005 | 30.32 | 30.42 | 30.13 | 30.35 | 376,395 | +0.03(+0.11%) |
Mar 07, 2005 | 30.43 | 30.67 | 30.17 | 30.32 | 570,929 | +0.09(+0.31%) |
Mar 04, 2005 | 30.17 | 30.30 | 30.04 | 30.22 | 395,637 | +0.05(+0.17%) |
Mar 03, 2005 | 30.21 | 30.25 | 29.95 | 30.17 | 453,950 | +0.06(+0.20%) |
Mar 02, 2005 | 29.98 | 30.56 | 29.83 | 30.11 | 640,740 | +0.24(+0.80%) |