Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.99 | 31.66 | 30.86 | 31.62 | 157,700 | +0.62(+2.00%) |
May 27, 2005 | 31.23 | 31.27 | 30.75 | 31.00 | 104,500 | -0.34(-1.08%) |
May 26, 2005 | 30.70 | 31.36 | 30.58 | 31.34 | 77,500 | +0.79(+2.59%) |
May 25, 2005 | 31.25 | 31.26 | 30.45 | 30.55 | 134,000 | -0.88(-2.80%) |
May 24, 2005 | 31.42 | 31.55 | 30.79 | 31.43 | 116,200 | +0.00(+0.00%) |
May 23, 2005 | 31.86 | 31.90 | 31.16 | 31.43 | 129,000 | -0.47(-1.47%) |
May 20, 2005 | 31.87 | 31.90 | 31.34 | 31.90 | 66,000 | -0.02(-0.06%) |
May 19, 2005 | 32.15 | 32.15 | 31.52 | 31.92 | 95,300 | -0.23(-0.72%) |
May 18, 2005 | 31.65 | 32.29 | 31.64 | 32.15 | 145,400 | +0.70(+2.23%) |
May 17, 2005 | 31.10 | 31.56 | 30.52 | 31.45 | 172,500 | +0.23(+0.74%) |
May 16, 2005 | 30.25 | 31.22 | 30.10 | 31.22 | 156,800 | +1.03(+3.41%) |
May 13, 2005 | 30.75 | 30.84 | 29.82 | 30.19 | 109,700 | -0.51(-1.66%) |
May 12, 2005 | 31.20 | 31.52 | 30.26 | 30.70 | 205,200 | -0.59(-1.89%) |
May 11, 2005 | 31.15 | 31.39 | 30.47 | 31.29 | 111,700 | +0.43(+1.39%) |
May 10, 2005 | 31.63 | 31.66 | 30.75 | 30.86 | 182,600 | -0.98(-3.08%) |
May 09, 2005 | 31.10 | 31.84 | 30.75 | 31.84 | 145,500 | +0.71(+2.28%) |
May 06, 2005 | 31.15 | 31.39 | 30.81 | 31.13 | 75,400 | +0.23(+0.74%) |
May 05, 2005 | 31.19 | 31.34 | 30.43 | 30.90 | 142,000 | -0.42(-1.34%) |
May 04, 2005 | 30.70 | 31.40 | 30.63 | 31.32 | 198,900 | +0.83(+2.72%) |
May 03, 2005 | 29.96 | 30.90 | 29.96 | 30.49 | 249,800 | +0.49(+1.63%) |
May 02, 2005 | 30.39 | 31.01 | 29.80 | 30.00 | 317,500 | -0.42(-1.38%) |
Apr 29, 2005 | 29.60 | 30.65 | 29.49 | 30.42 | 322,400 | +1.12(+3.82%) |
Apr 28, 2005 | 28.85 | 29.82 | 28.78 | 29.30 | 305,300 | -0.05(-0.17%) |
Apr 27, 2005 | 29.00 | 30.04 | 28.50 | 29.35 | 632,800 | +2.22(+8.18%) |
Apr 26, 2005 | 28.05 | 28.05 | 26.74 | 27.13 | 214,900 | -1.16(-4.10%) |
Apr 25, 2005 | 27.40 | 28.45 | 27.20 | 28.29 | 227,800 | +1.16(+4.28%) |
Apr 22, 2005 | 28.48 | 28.48 | 26.85 | 27.13 | 239,900 | -1.40(-4.91%) |
Apr 21, 2005 | 28.10 | 28.80 | 28.05 | 28.53 | 164,600 | +0.50(+1.78%) |
Apr 20, 2005 | 28.35 | 28.57 | 27.82 | 28.03 | 257,900 | -0.33(-1.16%) |
Apr 19, 2005 | 27.25 | 28.46 | 27.00 | 28.36 | 369,200 | +1.11(+4.07%) |
Apr 18, 2005 | 26.00 | 27.25 | 25.42 | 27.25 | 609,500 | +0.05(+0.18%) |
Apr 15, 2005 | 29.60 | 29.60 | 27.09 | 27.20 | 470,900 | -2.40(-8.11%) |
Apr 14, 2005 | 30.65 | 30.73 | 29.59 | 29.60 | 117,000 | -0.87(-2.86%) |
Apr 13, 2005 | 31.32 | 31.41 | 30.36 | 30.47 | 126,700 | -0.85(-2.71%) |
Apr 12, 2005 | 30.52 | 31.49 | 30.05 | 31.32 | 208,500 | +1.05(+3.47%) |
Apr 11, 2005 | 30.55 | 30.55 | 29.61 | 30.27 | 185,800 | -0.16(-0.53%) |
Apr 08, 2005 | 31.11 | 31.14 | 30.30 | 30.43 | 121,300 | -0.71(-2.28%) |
Apr 07, 2005 | 31.32 | 31.39 | 30.98 | 31.14 | 152,600 | -0.13(-0.42%) |
Apr 06, 2005 | 31.70 | 32.12 | 31.27 | 31.27 | 163,800 | -0.43(-1.36%) |
Apr 05, 2005 | 31.57 | 31.88 | 31.45 | 31.70 | 149,600 | +0.05(+0.16%) |
Apr 04, 2005 | 30.92 | 31.92 | 30.85 | 31.65 | 151,800 | +0.84(+2.73%) |
Apr 01, 2005 | 31.15 | 31.55 | 30.39 | 30.81 | 188,600 | -0.49(-1.57%) |
Mar 31, 2005 | 32.15 | 32.15 | 31.20 | 31.30 | 215,600 | -0.69(-2.16%) |
Mar 30, 2005 | 30.51 | 31.99 | 30.51 | 31.99 | 128,600 | +1.24(+4.03%) |
Mar 29, 2005 | 31.40 | 32.00 | 30.67 | 30.75 | 149,200 | -0.80(-2.54%) |
Mar 28, 2005 | 30.79 | 31.79 | 30.75 | 31.55 | 138,700 | +0.76(+2.47%) |
Mar 24, 2005 | 30.85 | 31.40 | 30.79 | 30.79 | 155,400 | -0.31(-1.00%) |
Mar 23, 2005 | 31.59 | 31.72 | 31.09 | 31.10 | 110,300 | -0.54(-1.71%) |
Mar 22, 2005 | 32.43 | 32.49 | 31.55 | 31.64 | 182,300 | -0.71(-2.19%) |
Mar 21, 2005 | 31.95 | 32.45 | 31.84 | 32.35 | 188,100 | +0.30(+0.94%) |
Mar 18, 2005 | 32.34 | 32.35 | 31.99 | 32.05 | 391,300 | -0.24(-0.74%) |
Mar 17, 2005 | 31.25 | 32.30 | 31.17 | 32.29 | 251,100 | +1.09(+3.49%) |
Mar 16, 2005 | 31.15 | 31.66 | 30.71 | 31.20 | 182,800 | -0.04(-0.13%) |
Mar 15, 2005 | 31.68 | 31.75 | 31.15 | 31.24 | 189,100 | -0.44(-1.39%) |
Mar 14, 2005 | 31.44 | 31.90 | 31.44 | 31.68 | 128,400 | +0.18(+0.57%) |
Mar 11, 2005 | 31.87 | 31.87 | 31.50 | 31.50 | 147,100 | -0.18(-0.57%) |
Mar 10, 2005 | 31.87 | 32.14 | 31.46 | 31.68 | 171,000 | -0.24(-0.75%) |
Mar 09, 2005 | 32.00 | 32.24 | 31.86 | 31.92 | 296,400 | -0.32(-0.99%) |
Mar 08, 2005 | 32.21 | 32.50 | 32.09 | 32.24 | 176,100 | +0.09(+0.28%) |
Mar 07, 2005 | 32.66 | 33.45 | 32.05 | 32.15 | 308,700 | -0.10(-0.31%) |
Mar 04, 2005 | 31.45 | 32.65 | 31.40 | 32.25 | 217,400 | +0.95(+3.04%) |
Mar 03, 2005 | 32.25 | 32.27 | 31.15 | 31.30 | 207,300 | -0.45(-1.42%) |
Mar 02, 2005 | 33.00 | 33.50 | 31.59 | 31.75 | 374,500 | +0.42(+1.34%) |