Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.25 | 30.64 | 29.90 | 30.40 | 125,700 | +0.17(+0.56%) |
May 27, 2005 | 30.07 | 30.28 | 29.95 | 30.23 | 65,100 | +0.12(+0.40%) |
May 26, 2005 | 29.79 | 30.29 | 29.75 | 30.11 | 81,100 | +0.30(+1.01%) |
May 25, 2005 | 30.47 | 30.55 | 29.78 | 29.81 | 134,400 | -0.86(-2.80%) |
May 24, 2005 | 30.50 | 30.70 | 30.33 | 30.67 | 136,200 | +0.07(+0.23%) |
May 23, 2005 | 29.74 | 30.72 | 29.74 | 30.60 | 175,900 | +0.85(+2.86%) |
May 20, 2005 | 29.23 | 29.75 | 28.90 | 29.75 | 117,400 | +0.52(+1.78%) |
May 19, 2005 | 29.17 | 29.28 | 28.82 | 29.23 | 91,800 | +0.31(+1.07%) |
May 18, 2005 | 28.35 | 28.95 | 28.35 | 28.92 | 199,600 | +0.58(+2.05%) |
May 17, 2005 | 28.50 | 28.50 | 28.09 | 28.34 | 112,300 | -0.23(-0.81%) |
May 16, 2005 | 28.59 | 29.10 | 28.49 | 28.57 | 106,100 | -0.19(-0.66%) |
May 13, 2005 | 28.00 | 29.00 | 27.62 | 28.76 | 309,900 | +1.61(+5.93%) |
May 12, 2005 | 27.46 | 27.67 | 26.89 | 27.15 | 115,100 | -0.31(-1.13%) |
May 11, 2005 | 27.45 | 27.67 | 27.10 | 27.46 | 159,300 | -0.04(-0.15%) |
May 10, 2005 | 27.63 | 27.72 | 27.35 | 27.50 | 102,600 | -0.18(-0.65%) |
May 09, 2005 | 27.16 | 27.68 | 27.00 | 27.68 | 139,800 | +0.57(+2.10%) |
May 06, 2005 | 27.04 | 27.23 | 26.68 | 27.11 | 78,500 | +0.16(+0.59%) |
May 05, 2005 | 27.10 | 27.40 | 26.75 | 26.95 | 166,700 | -0.15(-0.55%) |
May 04, 2005 | 27.00 | 27.39 | 26.95 | 27.10 | 279,200 | +0.10(+0.37%) |
May 03, 2005 | 27.03 | 27.30 | 26.73 | 27.00 | 119,300 | -0.03(-0.11%) |
May 02, 2005 | 27.05 | 27.20 | 26.60 | 27.03 | 135,800 | -0.05(-0.18%) |
Apr 29, 2005 | 26.92 | 27.22 | 26.58 | 27.08 | 137,100 | +0.13(+0.48%) |
Apr 28, 2005 | 27.20 | 27.30 | 26.92 | 26.95 | 112,600 | -0.35(-1.28%) |
Apr 27, 2005 | 27.25 | 27.50 | 26.98 | 27.30 | 104,400 | +0.00(+0.00%) |
Apr 26, 2005 | 27.75 | 27.80 | 27.23 | 27.30 | 150,800 | -0.54(-1.94%) |
Apr 25, 2005 | 27.38 | 28.01 | 27.15 | 27.84 | 84,600 | +0.49(+1.79%) |
Apr 22, 2005 | 27.95 | 28.05 | 26.95 | 27.35 | 204,100 | -0.69(-2.46%) |
Apr 21, 2005 | 27.40 | 28.10 | 27.16 | 28.04 | 119,300 | +0.84(+3.09%) |
Apr 20, 2005 | 27.29 | 27.36 | 27.00 | 27.20 | 116,700 | -0.09(-0.33%) |
Apr 19, 2005 | 27.00 | 27.34 | 26.98 | 27.29 | 76,000 | +0.28(+1.04%) |
Apr 18, 2005 | 26.90 | 27.47 | 26.65 | 27.01 | 109,300 | +0.11(+0.41%) |
Apr 15, 2005 | 27.20 | 27.36 | 26.45 | 26.90 | 284,200 | -0.36(-1.32%) |
Apr 14, 2005 | 27.88 | 27.95 | 27.17 | 27.26 | 140,300 | -0.63(-2.26%) |
Apr 13, 2005 | 28.65 | 28.67 | 27.86 | 27.89 | 119,600 | -0.76(-2.65%) |
Apr 12, 2005 | 28.25 | 28.91 | 27.73 | 28.65 | 131,200 | +0.50(+1.78%) |
Apr 11, 2005 | 28.75 | 28.75 | 28.15 | 28.15 | 132,600 | -0.65(-2.26%) |
Apr 08, 2005 | 29.60 | 29.75 | 28.70 | 28.80 | 112,200 | -0.80(-2.70%) |
Apr 07, 2005 | 29.55 | 29.65 | 29.21 | 29.60 | 76,000 | +0.10(+0.34%) |
Apr 06, 2005 | 29.19 | 29.72 | 29.19 | 29.50 | 100,000 | +0.34(+1.17%) |
Apr 05, 2005 | 29.11 | 29.30 | 28.83 | 29.16 | 83,900 | +0.19(+0.66%) |
Apr 04, 2005 | 28.75 | 29.11 | 28.45 | 28.97 | 92,000 | +0.27(+0.94%) |
Apr 01, 2005 | 29.39 | 29.56 | 28.64 | 28.70 | 110,100 | -0.63(-2.15%) |
Mar 31, 2005 | 29.53 | 29.53 | 28.99 | 29.33 | 112,200 | -0.30(-1.01%) |
Mar 30, 2005 | 29.04 | 29.74 | 29.00 | 29.63 | 79,400 | +0.59(+2.03%) |
Mar 29, 2005 | 29.31 | 29.52 | 28.92 | 29.04 | 120,900 | -0.27(-0.92%) |
Mar 28, 2005 | 29.98 | 29.98 | 29.31 | 29.31 | 91,200 | -0.57(-1.91%) |
Mar 24, 2005 | 29.99 | 30.35 | 29.85 | 29.88 | 121,200 | -0.08(-0.27%) |
Mar 23, 2005 | 31.25 | 31.25 | 29.90 | 29.96 | 149,000 | -1.24(-3.97%) |
Mar 22, 2005 | 31.25 | 31.68 | 31.17 | 31.20 | 54,500 | -0.09(-0.29%) |
Mar 21, 2005 | 31.40 | 31.41 | 30.83 | 31.29 | 76,300 | -0.16(-0.51%) |
Mar 18, 2005 | 31.72 | 31.72 | 31.26 | 31.45 | 183,200 | -0.27(-0.85%) |
Mar 17, 2005 | 31.90 | 31.92 | 31.58 | 31.72 | 75,700 | -0.21(-0.66%) |
Mar 16, 2005 | 32.30 | 32.40 | 31.88 | 31.93 | 85,500 | -0.46(-1.42%) |
Mar 15, 2005 | 32.37 | 32.85 | 32.34 | 32.39 | 131,900 | +0.02(+0.06%) |
Mar 14, 2005 | 32.00 | 32.45 | 32.00 | 32.37 | 75,400 | +0.37(+1.16%) |
Mar 11, 2005 | 31.68 | 32.16 | 31.68 | 32.00 | 70,200 | +0.37(+1.17%) |
Mar 10, 2005 | 31.68 | 32.15 | 31.52 | 31.63 | 121,700 | -0.12(-0.38%) |
Mar 09, 2005 | 32.50 | 32.50 | 31.70 | 31.75 | 119,700 | -0.84(-2.58%) |
Mar 08, 2005 | 33.00 | 33.20 | 32.53 | 32.59 | 85,000 | -0.45(-1.36%) |
Mar 07, 2005 | 33.05 | 33.36 | 32.93 | 33.04 | 68,000 | +0.14(+0.43%) |
Mar 04, 2005 | 33.39 | 33.39 | 32.74 | 32.90 | 102,900 | -0.24(-0.72%) |
Mar 03, 2005 | 33.35 | 33.35 | 32.92 | 33.14 | 122,000 | -0.11(-0.33%) |
Mar 02, 2005 | 33.12 | 33.49 | 32.77 | 33.25 | 131,300 | +0.03(+0.09%) |
Mar 01, 2005 | 32.65 | 33.22 | 32.59 | 33.22 | 140,700 | +0.67(+2.06%) |
Feb 28, 2005 | 32.23 | 32.76 | 31.91 | 32.55 | 103,900 | +0.37(+1.15%) |
Feb 25, 2005 | 32.10 | 32.20 | 31.90 | 32.18 | 122,700 | +0.03(+0.09%) |
Feb 24, 2005 | 32.29 | 32.40 | 31.94 | 32.15 | 108,100 | -0.13(-0.40%) |
Feb 23, 2005 | 31.85 | 32.52 | 31.85 | 32.28 | 115,900 | +0.39(+1.22%) |
Feb 22, 2005 | 32.30 | 32.43 | 31.81 | 31.89 | 120,400 | -0.52(-1.60%) |
Feb 18, 2005 | 32.58 | 32.60 | 32.25 | 32.41 | 76,400 | -0.09(-0.28%) |
Feb 17, 2005 | 33.05 | 33.05 | 32.30 | 32.50 | 119,800 | -0.54(-1.63%) |
Feb 16, 2005 | 32.74 | 33.09 | 32.54 | 33.04 | 86,000 | +0.08(+0.24%) |
Feb 15, 2005 | 32.70 | 33.05 | 32.65 | 32.96 | 95,600 | +0.24(+0.73%) |
Feb 14, 2005 | 32.90 | 32.90 | 32.35 | 32.72 | 47,800 | -0.19(-0.58%) |
Feb 11, 2005 | 32.70 | 33.12 | 32.22 | 32.91 | 58,000 | +0.31(+0.95%) |
Feb 10, 2005 | 32.40 | 32.85 | 32.08 | 32.60 | 106,000 | +0.20(+0.62%) |
Feb 09, 2005 | 32.95 | 32.95 | 31.74 | 32.40 | 119,400 | -0.48(-1.46%) |
Feb 08, 2005 | 32.40 | 32.89 | 32.40 | 32.88 | 88,400 | +0.31(+0.95%) |
Feb 07, 2005 | 32.40 | 32.69 | 32.33 | 32.57 | 52,400 | -0.02(-0.06%) |
Feb 04, 2005 | 31.70 | 32.59 | 31.70 | 32.59 | 48,800 | +0.99(+3.13%) |
Feb 03, 2005 | 32.00 | 32.00 | 31.37 | 31.60 | 50,400 | -0.48(-1.50%) |
Feb 02, 2005 | 31.45 | 32.08 | 31.30 | 32.08 | 63,100 | +0.48(+1.52%) |
Feb 01, 2005 | 31.53 | 31.79 | 31.20 | 31.60 | 92,000 | +0.07(+0.22%) |
Jan 31, 2005 | 30.60 | 31.54 | 30.60 | 31.53 | 74,500 | +1.12(+3.68%) |
Jan 28, 2005 | 30.90 | 30.90 | 30.31 | 30.41 | 73,400 | -0.44(-1.43%) |
Jan 27, 2005 | 31.20 | 31.27 | 30.59 | 30.85 | 158,200 | -0.55(-1.75%) |
Jan 26, 2005 | 31.20 | 31.40 | 31.04 | 31.40 | 68,900 | +0.35(+1.13%) |
Jan 25, 2005 | 30.90 | 31.19 | 30.90 | 31.05 | 88,900 | +0.35(+1.14%) |
Jan 24, 2005 | 31.06 | 31.18 | 30.60 | 30.70 | 70,100 | -0.26(-0.84%) |
Jan 21, 2005 | 31.58 | 32.02 | 30.79 | 30.96 | 87,400 | -0.52(-1.65%) |
Jan 20, 2005 | 30.67 | 31.75 | 30.65 | 31.48 | 193,000 | +1.11(+3.65%) |
Jan 19, 2005 | 31.57 | 31.57 | 30.23 | 30.37 | 96,300 | -1.20(-3.80%) |
Jan 18, 2005 | 31.20 | 31.77 | 30.83 | 31.57 | 53,300 | +0.22(+0.70%) |
Jan 14, 2005 | 30.71 | 31.35 | 30.60 | 31.35 | 94,000 | +0.74(+2.42%) |
Jan 13, 2005 | 31.28 | 31.33 | 30.49 | 30.61 | 94,800 | -0.63(-2.02%) |
Jan 12, 2005 | 31.43 | 31.43 | 30.72 | 31.24 | 106,100 | -0.28(-0.89%) |
Jan 11, 2005 | 31.37 | 31.75 | 31.15 | 31.52 | 119,000 | +0.00(+0.00%) |
Jan 10, 2005 | 30.90 | 31.67 | 30.86 | 31.52 | 58,900 | +0.62(+2.01%) |
Jan 07, 2005 | 31.67 | 31.70 | 30.90 | 30.90 | 65,900 | -0.87(-2.74%) |
Jan 06, 2005 | 32.05 | 32.24 | 31.70 | 31.77 | 73,500 | -0.13(-0.41%) |
Jan 05, 2005 | 32.37 | 32.50 | 31.77 | 31.90 | 93,600 | -0.47(-1.45%) |
Jan 04, 2005 | 32.98 | 33.20 | 32.35 | 32.37 | 75,400 | -0.53(-1.61%) |
Jan 03, 2005 | 33.47 | 33.77 | 32.70 | 32.90 | 67,700 | -0.87(-2.58%) |
Dec 31, 2004 | 33.76 | 33.99 | 33.45 | 33.77 | 55,200 | -0.07(-0.21%) |
Dec 30, 2004 | 33.80 | 33.86 | 33.49 | 33.84 | 62,100 | +0.09(+0.27%) |
Dec 29, 2004 | 33.80 | 33.99 | 33.60 | 33.75 | 36,500 | -0.05(-0.15%) |
Dec 28, 2004 | 33.30 | 33.87 | 33.30 | 33.80 | 105,900 | +0.55(+1.65%) |
Dec 27, 2004 | 33.35 | 33.39 | 32.70 | 33.25 | 34,800 | +0.02(+0.06%) |
Dec 23, 2004 | 33.33 | 33.33 | 33.11 | 33.23 | 46,500 | -0.01(-0.03%) |
Dec 22, 2004 | 32.85 | 33.33 | 32.85 | 33.24 | 88,200 | +0.34(+1.03%) |
Dec 21, 2004 | 32.42 | 32.90 | 32.32 | 32.90 | 86,600 | +0.48(+1.48%) |
Dec 20, 2004 | 32.00 | 32.42 | 32.00 | 32.42 | 68,300 | +0.42(+1.31%) |
Dec 17, 2004 | 32.00 | 32.19 | 31.77 | 32.00 | 119,000 | +0.03(+0.09%) |
Dec 16, 2004 | 31.69 | 31.98 | 31.57 | 31.97 | 81,600 | +0.19(+0.60%) |
Dec 15, 2004 | 31.15 | 31.78 | 31.07 | 31.78 | 51,700 | +0.63(+2.02%) |
Dec 14, 2004 | 30.72 | 31.15 | 30.47 | 31.15 | 55,500 | +0.48(+1.57%) |
Dec 13, 2004 | 30.85 | 30.85 | 30.35 | 30.67 | 55,400 | -0.12(-0.39%) |
Dec 10, 2004 | 31.00 | 31.00 | 30.35 | 30.79 | 59,000 | -0.36(-1.16%) |
Dec 09, 2004 | 31.34 | 31.34 | 30.50 | 31.15 | 46,600 | -0.20(-0.64%) |
Dec 08, 2004 | 30.71 | 31.37 | 30.70 | 31.35 | 45,400 | +0.65(+2.12%) |
Dec 07, 2004 | 31.30 | 31.49 | 30.70 | 30.70 | 63,600 | -0.61(-1.95%) |
Dec 06, 2004 | 31.92 | 31.92 | 31.31 | 31.31 | 55,000 | -0.65(-2.03%) |
Dec 03, 2004 | 32.65 | 32.69 | 31.96 | 31.96 | 82,300 | -0.59(-1.81%) |
Dec 02, 2004 | 32.60 | 32.91 | 32.46 | 32.55 | 93,700 | -0.05(-0.15%) |
Dec 01, 2004 | 32.15 | 32.76 | 32.15 | 32.60 | 214,600 | +0.45(+1.40%) |
Nov 30, 2004 | 31.60 | 32.15 | 31.35 | 32.15 | 65,100 | +0.61(+1.93%) |
Nov 29, 2004 | 32.17 | 32.28 | 31.37 | 31.54 | 87,200 | -0.53(-1.65%) |
Nov 26, 2004 | 32.08 | 32.34 | 32.07 | 32.07 | 10,600 | -0.11(-0.34%) |
Nov 24, 2004 | 31.98 | 32.37 | 31.94 | 32.18 | 53,900 | +0.22(+0.69%) |
Nov 23, 2004 | 31.99 | 32.04 | 31.00 | 31.96 | 119,900 | -0.08(-0.25%) |
Nov 22, 2004 | 31.70 | 32.25 | 31.65 | 32.04 | 103,300 | +0.29(+0.91%) |
Nov 19, 2004 | 32.35 | 32.40 | 31.58 | 31.75 | 52,700 | -0.59(-1.82%) |
Nov 18, 2004 | 32.40 | 32.40 | 32.02 | 32.34 | 29,300 | -0.14(-0.43%) |
Nov 17, 2004 | 32.20 | 32.70 | 32.20 | 32.48 | 67,500 | +0.18(+0.56%) |
Nov 16, 2004 | 32.81 | 32.81 | 32.25 | 32.30 | 61,300 | -0.61(-1.85%) |
Nov 15, 2004 | 33.20 | 33.20 | 32.70 | 32.91 | 78,200 | -0.24(-0.72%) |
Nov 12, 2004 | 33.15 | 33.15 | 32.57 | 33.15 | 83,800 | +0.33(+1.01%) |
Nov 11, 2004 | 32.40 | 33.00 | 32.38 | 32.82 | 90,200 | +0.38(+1.17%) |
Nov 10, 2004 | 32.37 | 32.52 | 32.20 | 32.44 | 103,900 | +0.07(+0.22%) |
Nov 09, 2004 | 32.09 | 32.37 | 32.08 | 32.37 | 67,100 | +0.18(+0.56%) |
Nov 08, 2004 | 32.25 | 32.28 | 32.12 | 32.19 | 65,200 | -0.01(-0.03%) |
Nov 05, 2004 | 32.16 | 32.60 | 31.96 | 32.20 | 127,300 | +0.14(+0.44%) |
Nov 04, 2004 | 31.10 | 32.08 | 30.97 | 32.06 | 87,000 | +0.96(+3.09%) |
Nov 03, 2004 | 31.10 | 31.31 | 30.83 | 31.10 | 80,200 | +0.13(+0.42%) |
Nov 02, 2004 | 30.60 | 31.31 | 30.60 | 30.97 | 127,200 | -0.26(-0.83%) |
Nov 01, 2004 | 30.71 | 31.23 | 30.35 | 31.23 | 119,300 | +0.52(+1.69%) |
Oct 29, 2004 | 30.00 | 30.77 | 29.90 | 30.71 | 168,600 | +1.29(+4.38%) |
Oct 28, 2004 | 29.53 | 29.53 | 29.13 | 29.42 | 71,400 | -0.10(-0.34%) |
Oct 27, 2004 | 28.75 | 29.59 | 28.70 | 29.52 | 67,500 | +0.77(+2.68%) |
Oct 26, 2004 | 29.02 | 29.04 | 28.50 | 28.75 | 76,800 | -0.23(-0.79%) |
Oct 25, 2004 | 28.80 | 29.18 | 28.77 | 28.98 | 69,300 | +0.18(+0.62%) |
Oct 22, 2004 | 29.30 | 29.50 | 28.80 | 28.80 | 72,900 | -0.50(-1.71%) |
Oct 21, 2004 | 29.00 | 29.41 | 28.84 | 29.30 | 57,400 | +0.45(+1.56%) |
Oct 20, 2004 | 28.50 | 28.87 | 28.50 | 28.85 | 46,100 | +0.30(+1.05%) |
Oct 19, 2004 | 28.85 | 29.13 | 28.40 | 28.55 | 34,100 | -0.25(-0.87%) |
Oct 18, 2004 | 28.85 | 28.98 | 28.68 | 28.80 | 68,200 | -0.02(-0.07%) |
Oct 15, 2004 | 28.89 | 29.30 | 28.80 | 28.82 | 55,400 | -0.06(-0.21%) |