Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 31.92 | 31.98 | 31.42 | 31.61 | 698,808 | -0.22(-0.68%) |
May 27, 2005 | 31.97 | 32.16 | 31.74 | 31.83 | 439,958 | -0.06(-0.18%) |
May 26, 2005 | 31.05 | 32.16 | 31.01 | 31.88 | 421,382 | +0.88(+2.82%) |
May 25, 2005 | 31.30 | 31.54 | 30.90 | 31.01 | 243,321 | -0.42(-1.34%) |
May 24, 2005 | 31.91 | 32.09 | 31.28 | 31.43 | 463,527 | -0.20(-0.64%) |
May 23, 2005 | 30.55 | 31.86 | 30.55 | 31.63 | 899,041 | +0.98(+3.21%) |
May 20, 2005 | 30.75 | 30.75 | 30.24 | 30.65 | 682,235 | -0.53(-1.70%) |
May 19, 2005 | 30.75 | 31.56 | 30.61 | 31.18 | 977,559 | +0.40(+1.29%) |
May 18, 2005 | 30.47 | 30.79 | 30.38 | 30.78 | 360,774 | +0.44(+1.45%) |
May 17, 2005 | 29.92 | 30.43 | 29.79 | 30.34 | 414,668 | +0.35(+1.18%) |
May 16, 2005 | 29.89 | 30.14 | 29.52 | 29.99 | 418,088 | +0.09(+0.29%) |
May 13, 2005 | 29.99 | 30.38 | 29.79 | 29.90 | 438,589 | -0.17(-0.58%) |
May 12, 2005 | 30.42 | 30.64 | 29.80 | 30.08 | 426,008 | -0.13(-0.43%) |
May 11, 2005 | 30.17 | 30.38 | 30.06 | 30.21 | 423,728 | -0.03(-0.11%) |
May 10, 2005 | 29.94 | 30.36 | 29.70 | 30.24 | 415,084 | +0.09(+0.29%) |
May 09, 2005 | 29.95 | 30.24 | 29.41 | 30.15 | 886,756 | +0.42(+1.42%) |
May 06, 2005 | 30.35 | 30.58 | 29.73 | 29.73 | 470,792 | -0.66(-2.18%) |
May 05, 2005 | 29.59 | 30.41 | 29.20 | 30.39 | 851,862 | +0.75(+2.55%) |
May 04, 2005 | 28.99 | 29.90 | 28.82 | 29.64 | 814,757 | +0.74(+2.58%) |
May 03, 2005 | 28.49 | 28.97 | 28.37 | 28.90 | 614,785 | +0.32(+1.12%) |
May 02, 2005 | 27.94 | 28.75 | 27.92 | 28.58 | 669,082 | +0.50(+1.77%) |
Apr 29, 2005 | 27.70 | 28.26 | 27.38 | 28.08 | 364,225 | +0.46(+1.68%) |
Apr 28, 2005 | 28.12 | 28.44 | 27.53 | 27.61 | 757,854 | -0.66(-2.34%) |
Apr 27, 2005 | 27.73 | 28.55 | 27.71 | 28.28 | 364,664 | +0.40(+1.44%) |
Apr 26, 2005 | 28.87 | 29.00 | 27.78 | 27.87 | 907,755 | -1.12(-3.87%) |
Apr 25, 2005 | 28.90 | 29.15 | 28.68 | 29.00 | 570,586 | +0.08(+0.27%) |
Apr 22, 2005 | 28.18 | 29.31 | 27.91 | 28.92 | 1,411,220 | +0.51(+1.79%) |
Apr 21, 2005 | 27.60 | 28.58 | 27.47 | 28.41 | 1,110,817 | +1.00(+3.65%) |
Apr 20, 2005 | 27.57 | 27.67 | 27.00 | 27.41 | 429,470 | -0.09(-0.33%) |
Apr 19, 2005 | 26.72 | 27.54 | 26.64 | 27.50 | 635,163 | +0.89(+3.33%) |
Apr 18, 2005 | 27.12 | 27.28 | 26.32 | 26.62 | 628,042 | -0.56(-2.05%) |
Apr 15, 2005 | 27.42 | 28.04 | 27.12 | 27.17 | 736,992 | -0.29(-1.04%) |
Apr 14, 2005 | 27.80 | 28.04 | 27.46 | 27.46 | 443,303 | -0.27(-0.96%) |
Apr 13, 2005 | 27.84 | 28.03 | 27.47 | 27.72 | 337,504 | -0.13(-0.48%) |
Apr 12, 2005 | 27.52 | 27.93 | 27.21 | 27.86 | 510,317 | +0.28(+1.01%) |
Apr 11, 2005 | 26.93 | 27.93 | 26.73 | 27.58 | 1,239,651 | +0.74(+2.74%) |
Apr 08, 2005 | 27.09 | 27.23 | 26.84 | 26.84 | 277,109 | -0.29(-1.07%) |
Apr 07, 2005 | 27.57 | 27.80 | 27.03 | 27.13 | 811,115 | -0.48(-1.73%) |
Apr 06, 2005 | 26.48 | 28.61 | 26.48 | 27.61 | 2,663,425 | +1.36(+5.20%) |
Apr 05, 2005 | 25.33 | 26.36 | 25.33 | 26.25 | 767,490 | +0.92(+3.63%) |
Apr 04, 2005 | 25.12 | 25.50 | 24.85 | 25.33 | 290,322 | +0.20(+0.81%) |
Apr 01, 2005 | 25.40 | 26.58 | 25.07 | 25.13 | 1,257,867 | -0.27(-1.07%) |
Mar 31, 2005 | 25.52 | 25.66 | 25.33 | 25.40 | 323,812 | -0.15(-0.59%) |
Mar 30, 2005 | 25.18 | 25.64 | 25.11 | 25.55 | 330,199 | +0.49(+1.97%) |
Mar 29, 2005 | 25.48 | 25.53 | 24.96 | 25.05 | 533,156 | -0.41(-1.61%) |
Mar 28, 2005 | 25.63 | 25.76 | 25.36 | 25.47 | 487,080 | -0.03(-0.11%) |
Mar 24, 2005 | 25.20 | 25.71 | 25.13 | 25.49 | 479,018 | +0.40(+1.60%) |
Mar 23, 2005 | 25.25 | 25.25 | 24.91 | 25.09 | 226,940 | -0.11(-0.44%) |
Mar 22, 2005 | 24.88 | 25.48 | 24.88 | 25.20 | 629,063 | +0.54(+2.18%) |
Mar 21, 2005 | 24.13 | 24.74 | 24.11 | 24.67 | 287,103 | +0.54(+2.22%) |
Mar 18, 2005 | 24.64 | 24.79 | 24.12 | 24.13 | 490,147 | -0.35(-1.42%) |
Mar 17, 2005 | 24.18 | 24.67 | 24.07 | 24.48 | 364,327 | +0.26(+1.08%) |
Mar 16, 2005 | 24.45 | 24.54 | 24.09 | 24.22 | 270,447 | -0.24(-0.99%) |
Mar 15, 2005 | 24.82 | 25.08 | 24.46 | 24.46 | 233,511 | -0.45(-1.81%) |
Mar 14, 2005 | 24.47 | 24.91 | 24.47 | 24.91 | 211,708 | +0.40(+1.64%) |
Mar 11, 2005 | 24.81 | 24.96 | 24.39 | 24.51 | 223,425 | -0.35(-1.42%) |
Mar 10, 2005 | 24.67 | 25.13 | 24.53 | 24.86 | 308,306 | +0.19(+0.76%) |
Mar 09, 2005 | 25.01 | 25.04 | 24.67 | 24.67 | 205,454 | -0.35(-1.41%) |
Mar 08, 2005 | 25.25 | 25.53 | 24.93 | 25.03 | 359,446 | -0.28(-1.11%) |
Mar 07, 2005 | 25.73 | 25.73 | 25.21 | 25.31 | 263,141 | -0.33(-1.28%) |
Mar 04, 2005 | 25.28 | 25.75 | 25.12 | 25.64 | 452,779 | +0.44(+1.75%) |
Mar 03, 2005 | 25.73 | 25.85 | 24.91 | 25.20 | 411,366 | -0.42(-1.62%) |
Mar 02, 2005 | 25.56 | 25.85 | 25.39 | 25.61 | 458,426 | +0.09(+0.36%) |