Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.99 | 28.29 | 27.73 | 27.73 | 387,886 | -0.26(-0.93%) |
May 27, 2005 | 28.38 | 28.46 | 27.91 | 27.99 | 300,150 | -0.39(-1.37%) |
May 26, 2005 | 27.75 | 28.66 | 27.61 | 28.38 | 644,518 | +0.77(+2.79%) |
May 25, 2005 | 27.34 | 27.67 | 26.80 | 27.61 | 516,630 | +0.24(+0.88%) |
May 24, 2005 | 27.21 | 27.54 | 26.75 | 27.37 | 452,200 | +0.10(+0.37%) |
May 23, 2005 | 27.39 | 27.63 | 27.00 | 27.27 | 637,631 | -0.06(-0.22%) |
May 20, 2005 | 27.11 | 27.40 | 26.82 | 27.33 | 330,439 | +0.16(+0.59%) |
May 19, 2005 | 26.91 | 27.61 | 26.90 | 27.17 | 672,217 | +0.26(+0.97%) |
May 18, 2005 | 26.02 | 26.99 | 26.02 | 26.91 | 650,800 | +0.93(+3.58%) |
May 17, 2005 | 26.02 | 26.16 | 25.60 | 25.98 | 537,217 | -0.13(-0.50%) |
May 16, 2005 | 26.08 | 26.17 | 25.80 | 26.11 | 741,956 | +0.16(+0.62%) |
May 13, 2005 | 25.50 | 26.40 | 25.50 | 25.95 | 929,512 | +0.46(+1.80%) |
May 12, 2005 | 24.82 | 25.67 | 24.82 | 25.49 | 746,186 | +0.61(+2.45%) |
May 11, 2005 | 25.08 | 25.21 | 24.75 | 24.88 | 605,350 | -0.18(-0.72%) |
May 10, 2005 | 25.00 | 25.25 | 24.85 | 25.06 | 684,170 | -0.07(-0.28%) |
May 09, 2005 | 25.00 | 25.26 | 24.79 | 25.13 | 496,526 | +0.03(+0.12%) |
May 06, 2005 | 25.22 | 25.25 | 24.91 | 25.10 | 685,373 | +0.07(+0.28%) |
May 05, 2005 | 25.12 | 25.49 | 24.88 | 25.03 | 947,889 | -0.21(-0.83%) |
May 04, 2005 | 25.02 | 25.40 | 24.89 | 25.24 | 1,443,093 | +0.23(+0.92%) |
May 03, 2005 | 25.05 | 25.49 | 24.77 | 25.01 | 1,069,708 | -0.06(-0.24%) |
May 02, 2005 | 25.36 | 25.61 | 24.62 | 25.07 | 1,440,239 | -0.33(-1.30%) |
Apr 29, 2005 | 25.38 | 25.71 | 24.89 | 25.40 | 1,671,471 | +0.21(+0.83%) |
Apr 28, 2005 | 25.17 | 25.95 | 25.00 | 25.19 | 1,518,845 | -0.18(-0.71%) |
Apr 27, 2005 | 25.75 | 25.76 | 24.93 | 25.37 | 2,319,517 | -0.53(-2.05%) |
Apr 26, 2005 | 26.94 | 27.21 | 25.52 | 25.90 | 10,054,773 | -4.90(-15.91%) |
Apr 25, 2005 | 30.75 | 31.02 | 30.10 | 30.80 | 2,156,527 | +0.29(+0.95%) |
Apr 22, 2005 | 31.19 | 31.27 | 29.99 | 30.51 | 1,464,668 | -0.72(-2.31%) |
Apr 21, 2005 | 30.80 | 31.42 | 30.65 | 31.23 | 2,261,890 | +1.01(+3.34%) |
Apr 20, 2005 | 30.16 | 30.54 | 30.05 | 30.22 | 2,246,194 | +0.30(+1.00%) |
Apr 19, 2005 | 28.79 | 29.95 | 28.64 | 29.92 | 1,894,229 | +1.86(+6.63%) |
Apr 18, 2005 | 27.55 | 28.33 | 27.34 | 28.06 | 1,415,937 | +0.72(+2.63%) |
Apr 15, 2005 | 26.79 | 27.56 | 26.71 | 27.34 | 1,912,906 | +0.19(+0.70%) |
Apr 14, 2005 | 27.88 | 27.95 | 27.04 | 27.15 | 967,273 | -0.77(-2.76%) |
Apr 13, 2005 | 28.64 | 28.64 | 27.80 | 27.92 | 979,455 | -0.75(-2.62%) |
Apr 12, 2005 | 28.47 | 28.75 | 28.09 | 28.67 | 1,003,122 | +0.32(+1.13%) |
Apr 11, 2005 | 28.74 | 29.15 | 28.16 | 28.35 | 798,187 | -0.46(-1.60%) |
Apr 08, 2005 | 28.90 | 29.36 | 28.81 | 28.81 | 761,637 | -0.14(-0.48%) |
Apr 07, 2005 | 28.55 | 29.00 | 28.42 | 28.95 | 1,066,842 | +0.38(+1.33%) |
Apr 06, 2005 | 29.36 | 29.36 | 28.55 | 28.57 | 976,748 | -0.49(-1.69%) |
Apr 05, 2005 | 29.96 | 29.96 | 28.88 | 29.06 | 966,830 | -0.87(-2.91%) |
Apr 04, 2005 | 29.94 | 30.13 | 29.42 | 29.93 | 1,071,331 | +0.08(+0.27%) |
Apr 01, 2005 | 29.84 | 30.20 | 29.60 | 29.85 | 1,508,133 | +0.14(+0.47%) |
Mar 31, 2005 | 29.63 | 29.98 | 29.44 | 29.71 | 888,864 | -0.02(-0.07%) |
Mar 30, 2005 | 29.14 | 29.93 | 29.12 | 29.73 | 860,900 | +0.73(+2.52%) |
Mar 29, 2005 | 29.85 | 30.15 | 28.75 | 29.00 | 1,048,066 | -1.00(-3.33%) |
Mar 28, 2005 | 29.89 | 30.51 | 29.87 | 30.00 | 748,840 | +0.10(+0.33%) |
Mar 24, 2005 | 30.83 | 30.83 | 29.90 | 29.90 | 991,496 | -0.62(-2.05%) |
Mar 23, 2005 | 28.87 | 30.68 | 28.86 | 30.52 | 1,762,922 | +1.50(+5.19%) |
Mar 22, 2005 | 29.40 | 30.10 | 29.00 | 29.02 | 1,089,636 | -0.34(-1.16%) |
Mar 21, 2005 | 29.63 | 30.08 | 29.30 | 29.36 | 1,237,837 | -0.03(-0.09%) |
Mar 18, 2005 | 30.43 | 30.59 | 29.28 | 29.39 | 1,397,542 | -1.06(-3.50%) |
Mar 17, 2005 | 30.83 | 31.13 | 30.23 | 30.45 | 1,262,238 | -0.37(-1.20%) |
Mar 16, 2005 | 30.75 | 31.38 | 30.71 | 30.82 | 1,205,067 | -0.23(-0.74%) |
Mar 15, 2005 | 31.60 | 31.75 | 30.86 | 31.05 | 879,024 | -0.41(-1.30%) |
Mar 14, 2005 | 31.75 | 32.08 | 31.38 | 31.46 | 842,292 | -0.33(-1.04%) |
Mar 11, 2005 | 32.42 | 32.95 | 31.57 | 31.79 | 1,397,949 | -0.70(-2.15%) |
Mar 10, 2005 | 32.40 | 32.79 | 31.22 | 32.49 | 1,765,786 | +0.08(+0.25%) |
Mar 09, 2005 | 34.13 | 34.15 | 32.27 | 32.41 | 2,295,358 | -1.62(-4.76%) |
Mar 08, 2005 | 34.89 | 35.93 | 33.70 | 34.03 | 2,854,607 | -1.03(-2.94%) |
Mar 07, 2005 | 34.89 | 36.33 | 34.79 | 35.06 | 2,374,031 | +0.17(+0.49%) |
Mar 04, 2005 | 35.18 | 35.60 | 34.29 | 34.89 | 1,302,379 | +0.06(+0.17%) |
Mar 03, 2005 | 35.40 | 35.48 | 34.39 | 34.83 | 977,015 | -0.50(-1.42%) |
Mar 02, 2005 | 34.82 | 35.67 | 34.53 | 35.33 | 941,793 | +0.02(+0.06%) |