Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.07 | 25.82 | 24.80 | 25.15 | 255,700 | +0.05(+0.20%) |
May 27, 2005 | 25.12 | 25.45 | 24.51 | 25.10 | 148,900 | -0.04(-0.16%) |
May 26, 2005 | 24.45 | 25.19 | 24.34 | 25.14 | 147,800 | +0.89(+3.67%) |
May 25, 2005 | 24.25 | 24.50 | 23.94 | 24.25 | 140,500 | -0.18(-0.74%) |
May 24, 2005 | 23.90 | 24.62 | 23.90 | 24.43 | 129,000 | +0.46(+1.92%) |
May 23, 2005 | 24.26 | 24.40 | 23.88 | 23.97 | 179,200 | -0.32(-1.32%) |
May 20, 2005 | 24.81 | 24.81 | 24.10 | 24.29 | 136,500 | -0.51(-2.06%) |
May 19, 2005 | 25.04 | 25.04 | 24.60 | 24.80 | 168,400 | -0.09(-0.36%) |
May 18, 2005 | 23.82 | 24.89 | 23.70 | 24.89 | 192,400 | +1.20(+5.07%) |
May 17, 2005 | 23.72 | 23.73 | 23.25 | 23.69 | 118,000 | -0.16(-0.67%) |
May 16, 2005 | 22.91 | 23.86 | 22.91 | 23.85 | 185,500 | +0.93(+4.06%) |
May 13, 2005 | 23.10 | 23.23 | 22.49 | 22.92 | 187,100 | -0.23(-0.99%) |
May 12, 2005 | 24.10 | 24.14 | 23.09 | 23.15 | 215,300 | -0.85(-3.54%) |
May 11, 2005 | 24.25 | 24.35 | 23.95 | 24.00 | 205,600 | -0.21(-0.87%) |
May 10, 2005 | 24.95 | 24.97 | 24.15 | 24.21 | 238,800 | -0.82(-3.28%) |
May 09, 2005 | 24.50 | 25.14 | 24.36 | 25.03 | 230,900 | +0.53(+2.14%) |
May 06, 2005 | 24.81 | 24.84 | 24.20 | 24.50 | 132,300 | -0.11(-0.43%) |
May 05, 2005 | 24.80 | 25.00 | 24.35 | 24.61 | 133,300 | -0.02(-0.08%) |
May 04, 2005 | 24.25 | 24.75 | 24.21 | 24.63 | 178,800 | +0.47(+1.95%) |
May 03, 2005 | 24.05 | 24.55 | 23.85 | 24.16 | 240,200 | +0.00(+0.00%) |
May 02, 2005 | 23.25 | 24.28 | 22.93 | 24.16 | 350,300 | +0.94(+4.05%) |
Apr 29, 2005 | 22.10 | 23.41 | 21.81 | 23.22 | 221,500 | +1.32(+6.03%) |
Apr 28, 2005 | 22.60 | 22.65 | 21.89 | 21.90 | 131,400 | -0.61(-2.71%) |
Apr 27, 2005 | 22.67 | 22.98 | 22.14 | 22.51 | 161,700 | -0.17(-0.75%) |
Apr 26, 2005 | 23.34 | 23.35 | 22.41 | 22.68 | 173,100 | -0.73(-3.12%) |
Apr 25, 2005 | 22.87 | 23.64 | 22.73 | 23.41 | 202,200 | +0.65(+2.86%) |
Apr 22, 2005 | 23.10 | 23.30 | 22.46 | 22.76 | 251,900 | -0.45(-1.94%) |
Apr 21, 2005 | 22.60 | 23.51 | 22.47 | 23.21 | 277,200 | +1.01(+4.55%) |
Apr 20, 2005 | 22.83 | 22.83 | 22.19 | 22.20 | 228,100 | -0.57(-2.50%) |
Apr 19, 2005 | 22.56 | 22.91 | 22.56 | 22.77 | 180,600 | +0.37(+1.65%) |
Apr 18, 2005 | 21.99 | 22.60 | 21.31 | 22.40 | 259,700 | +0.28(+1.27%) |
Apr 15, 2005 | 23.40 | 23.41 | 21.90 | 22.12 | 371,800 | -1.30(-5.55%) |
Apr 14, 2005 | 23.82 | 23.93 | 23.35 | 23.42 | 211,200 | -0.26(-1.10%) |
Apr 13, 2005 | 24.80 | 24.81 | 23.53 | 23.68 | 274,100 | -1.20(-4.82%) |
Apr 12, 2005 | 24.18 | 24.95 | 23.65 | 24.88 | 228,300 | +0.47(+1.93%) |
Apr 11, 2005 | 24.65 | 24.78 | 24.26 | 24.41 | 201,400 | -0.07(-0.29%) |
Apr 08, 2005 | 24.94 | 25.00 | 24.44 | 24.48 | 144,000 | -0.36(-1.45%) |
Apr 07, 2005 | 24.94 | 25.24 | 24.60 | 24.84 | 162,000 | -0.05(-0.20%) |
Apr 06, 2005 | 25.05 | 25.59 | 24.75 | 24.89 | 406,200 | -0.06(-0.24%) |
Apr 05, 2005 | 24.83 | 25.19 | 24.79 | 24.95 | 307,200 | +0.32(+1.30%) |
Apr 04, 2005 | 24.06 | 24.90 | 24.06 | 24.63 | 343,800 | +0.61(+2.54%) |
Apr 01, 2005 | 24.20 | 24.35 | 23.50 | 24.02 | 467,000 | -0.23(-0.95%) |
Mar 31, 2005 | 24.45 | 24.90 | 24.06 | 24.25 | 479,600 | -0.10(-0.41%) |
Mar 30, 2005 | 23.92 | 24.78 | 23.90 | 24.35 | 483,000 | +0.25(+1.04%) |
Mar 29, 2005 | 25.73 | 25.73 | 23.70 | 24.10 | 324,100 | -1.70(-6.59%) |
Mar 28, 2005 | 25.65 | 25.94 | 25.50 | 25.80 | 165,600 | +0.29(+1.14%) |
Mar 24, 2005 | 25.55 | 25.82 | 25.36 | 25.51 | 119,800 | +0.11(+0.43%) |
Mar 23, 2005 | 25.77 | 25.90 | 25.30 | 25.40 | 124,600 | -0.50(-1.93%) |
Mar 22, 2005 | 26.20 | 26.90 | 25.85 | 25.90 | 161,800 | -0.25(-0.96%) |
Mar 21, 2005 | 26.20 | 26.33 | 25.85 | 26.15 | 128,700 | +0.03(+0.11%) |
Mar 18, 2005 | 28.07 | 28.07 | 25.50 | 26.12 | 518,800 | -1.78(-6.38%) |
Mar 17, 2005 | 27.94 | 28.17 | 27.55 | 27.90 | 121,000 | -0.05(-0.18%) |
Mar 16, 2005 | 28.20 | 28.21 | 27.77 | 27.95 | 152,000 | -0.30(-1.06%) |
Mar 15, 2005 | 28.34 | 28.60 | 28.20 | 28.25 | 261,900 | -0.08(-0.28%) |
Mar 14, 2005 | 28.05 | 28.52 | 28.03 | 28.33 | 230,200 | +0.24(+0.85%) |
Mar 11, 2005 | 27.75 | 28.09 | 27.50 | 28.09 | 222,500 | +0.34(+1.23%) |
Mar 10, 2005 | 28.22 | 28.25 | 27.16 | 27.75 | 232,200 | -0.47(-1.67%) |
Mar 09, 2005 | 28.25 | 28.56 | 28.14 | 28.22 | 160,500 | -0.25(-0.88%) |
Mar 08, 2005 | 28.00 | 28.87 | 27.91 | 28.47 | 198,900 | +0.40(+1.43%) |
Mar 07, 2005 | 28.51 | 28.97 | 28.00 | 28.07 | 168,100 | -0.62(-2.16%) |
Mar 04, 2005 | 28.25 | 29.20 | 28.25 | 28.69 | 215,600 | +0.62(+2.21%) |
Mar 03, 2005 | 28.07 | 28.50 | 27.85 | 28.07 | 197,000 | +0.29(+1.04%) |
Mar 02, 2005 | 27.88 | 28.18 | 27.45 | 27.78 | 182,400 | -0.20(-0.71%) |