Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.78 | 29.80 | 29.62 | 29.62 | 69,812 | -0.42(-1.39%) |
May 27, 2005 | 29.95 | 30.04 | 29.86 | 30.04 | 16,148 | +0.06(+0.20%) |
May 26, 2005 | 29.95 | 29.98 | 29.95 | 29.98 | 8,644 | +0.09(+0.31%) |
May 25, 2005 | 29.91 | 29.92 | 29.80 | 29.89 | 48,607 | +0.00(+0.00%) |
May 24, 2005 | 29.95 | 29.97 | 29.73 | 29.89 | 141,581 | -0.21(-0.71%) |
May 23, 2005 | 29.92 | 30.10 | 29.81 | 30.10 | 39,310 | +0.25(+0.82%) |
May 20, 2005 | 29.76 | 29.91 | 29.65 | 29.86 | 25,445 | -0.09(-0.29%) |
May 19, 2005 | 29.83 | 29.94 | 29.83 | 29.94 | 5,056 | -0.04(-0.12%) |
May 18, 2005 | 29.64 | 29.98 | 29.64 | 29.98 | 50,727 | +0.44(+1.47%) |
May 17, 2005 | 29.36 | 29.54 | 29.35 | 29.54 | 16,963 | +0.13(+0.44%) |
May 16, 2005 | 29.27 | 29.51 | 29.24 | 29.42 | 5,056 | +0.09(+0.29%) |
May 13, 2005 | 29.40 | 29.43 | 29.26 | 29.33 | 14,027 | -0.10(-0.33%) |
May 12, 2005 | 29.70 | 29.71 | 29.34 | 29.43 | 58,231 | -0.36(-1.19%) |
May 11, 2005 | 29.70 | 29.78 | 29.70 | 29.78 | 35,232 | +0.20(+0.68%) |
May 10, 2005 | 29.78 | 29.86 | 29.58 | 29.58 | 11,580 | -0.52(-1.73%) |
May 09, 2005 | 29.95 | 30.10 | 29.89 | 30.10 | 85,960 | +0.23(+0.78%) |
May 06, 2005 | 30.04 | 30.10 | 29.87 | 29.87 | 10,602 | -0.23(-0.75%) |
May 05, 2005 | 30.24 | 30.25 | 30.04 | 30.10 | 145,006 | -0.12(-0.41%) |
May 04, 2005 | 29.88 | 30.22 | 29.88 | 30.22 | 104,228 | +0.48(+1.63%) |
May 03, 2005 | 29.64 | 29.80 | 29.62 | 29.73 | 255,596 | +0.18(+0.62%) |
May 02, 2005 | 29.54 | 29.58 | 29.46 | 29.55 | 38,657 | +0.01(+0.02%) |
Apr 29, 2005 | 29.55 | 29.55 | 29.36 | 29.54 | 20,552 | +0.31(+1.07%) |
Apr 28, 2005 | 29.43 | 29.43 | 29.23 | 29.23 | 14,516 | -0.44(-1.49%) |
Apr 27, 2005 | 29.55 | 29.70 | 29.49 | 29.67 | 11,091 | -0.15(-0.51%) |
Apr 26, 2005 | 29.92 | 29.98 | 29.83 | 29.83 | 36,537 | -0.30(-1.00%) |
Apr 25, 2005 | 30.06 | 30.13 | 29.89 | 30.13 | 9,460 | +0.24(+0.80%) |
Apr 22, 2005 | 30.13 | 30.16 | 29.89 | 29.89 | 98,845 | -0.25(-0.81%) |
Apr 21, 2005 | 30.65 | 30.65 | 29.87 | 30.13 | 24,629 | +0.43(+1.44%) |
Apr 20, 2005 | 29.88 | 29.98 | 29.70 | 29.70 | 22,346 | -0.43(-1.42%) |
Apr 19, 2005 | 29.98 | 30.13 | 29.98 | 30.13 | 34,090 | +0.28(+0.94%) |
Apr 18, 2005 | 29.70 | 29.85 | 29.70 | 29.85 | 24,956 | +0.01(+0.02%) |
Apr 15, 2005 | 30.07 | 30.22 | 29.73 | 29.84 | 100,477 | -0.20(-0.65%) |
Apr 14, 2005 | 30.28 | 30.29 | 30.04 | 30.04 | 100,477 | -0.21(-0.71%) |
Apr 13, 2005 | 30.50 | 30.59 | 30.26 | 30.26 | 200,954 | -0.51(-1.67%) |
Apr 12, 2005 | 30.43 | 30.77 | 30.35 | 30.77 | 34,906 | +0.01(+0.02%) |
Apr 11, 2005 | 30.65 | 30.78 | 30.50 | 30.76 | 96,562 | +0.32(+1.07%) |
Apr 08, 2005 | 30.44 | 30.59 | 30.35 | 30.44 | 130,163 | -0.03(-0.10%) |
Apr 07, 2005 | 30.46 | 30.62 | 30.41 | 30.47 | 95,420 | +0.12(+0.38%) |
Apr 06, 2005 | 30.26 | 30.38 | 30.10 | 30.35 | 142,886 | +0.24(+0.79%) |
Apr 05, 2005 | 30.16 | 30.21 | 30.08 | 30.11 | 30,338 | +0.04(+0.14%) |
Apr 04, 2005 | 29.86 | 30.07 | 29.73 | 30.07 | 11,091 | +0.09(+0.31%) |
Apr 01, 2005 | 30.41 | 30.44 | 29.92 | 29.98 | 89,059 | -0.21(-0.71%) |
Mar 31, 2005 | 30.38 | 30.38 | 30.16 | 30.19 | 20,552 | -0.14(-0.46%) |
Mar 30, 2005 | 30.01 | 30.34 | 30.01 | 30.34 | 20,715 | +0.20(+0.67%) |
Mar 29, 2005 | 30.13 | 30.19 | 30.07 | 30.13 | 4,893 | -0.00(-0.00%) |
Mar 28, 2005 | 30.04 | 30.19 | 30.04 | 30.13 | 197,528 | -0.06(-0.20%) |
Mar 24, 2005 | 30.07 | 30.30 | 30.07 | 30.19 | 29,849 | +0.12(+0.41%) |
Mar 23, 2005 | 29.92 | 30.07 | 29.92 | 30.07 | 11,907 | -0.20(-0.67%) |
Mar 22, 2005 | 30.52 | 30.65 | 30.16 | 30.27 | 40,941 | -0.29(-0.94%) |
Mar 21, 2005 | 30.68 | 30.68 | 30.41 | 30.56 | 32,785 | -0.21(-0.70%) |
Mar 18, 2005 | 30.91 | 30.91 | 30.78 | 30.78 | 15,821 | -0.18(-0.59%) |
Mar 17, 2005 | 30.96 | 31.02 | 30.93 | 30.96 | 20,389 | +0.00(+0.00%) |
Mar 16, 2005 | 31.21 | 31.21 | 30.96 | 30.96 | 15,821 | -0.12(-0.39%) |
Mar 15, 2005 | 31.24 | 31.24 | 31.08 | 31.08 | 56,926 | -0.09(-0.30%) |
Mar 14, 2005 | 31.11 | 31.17 | 31.05 | 31.17 | 43,387 | -0.03(-0.10%) |
Mar 11, 2005 | 31.33 | 31.42 | 31.21 | 31.21 | 41,104 | +0.00(+0.00%) |