Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.20 | 28.02 | 27.14 | 27.95 | 693,000 | +0.87(+3.21%) |
May 27, 2005 | 27.22 | 27.22 | 26.94 | 27.08 | 259,200 | -0.21(-0.77%) |
May 26, 2005 | 26.50 | 27.39 | 26.50 | 27.29 | 459,000 | +0.78(+2.94%) |
May 25, 2005 | 26.90 | 26.97 | 26.40 | 26.51 | 357,900 | -0.53(-1.96%) |
May 24, 2005 | 26.85 | 27.11 | 26.77 | 27.04 | 413,100 | +0.19(+0.71%) |
May 23, 2005 | 26.40 | 26.97 | 26.40 | 26.85 | 299,700 | +0.30(+1.13%) |
May 20, 2005 | 26.42 | 26.59 | 26.14 | 26.55 | 339,400 | -0.08(-0.30%) |
May 19, 2005 | 26.50 | 26.73 | 26.38 | 26.63 | 266,000 | +0.08(+0.30%) |
May 18, 2005 | 26.20 | 26.73 | 25.92 | 26.55 | 411,300 | +0.41(+1.57%) |
May 17, 2005 | 25.56 | 26.19 | 25.56 | 26.14 | 378,300 | +0.28(+1.08%) |
May 16, 2005 | 25.77 | 26.04 | 25.66 | 25.86 | 548,600 | +0.00(+0.00%) |
May 13, 2005 | 25.25 | 25.95 | 25.25 | 25.86 | 885,700 | +0.61(+2.42%) |
May 12, 2005 | 25.13 | 25.37 | 25.04 | 25.25 | 583,200 | +0.07(+0.28%) |
May 11, 2005 | 24.82 | 25.18 | 24.57 | 25.18 | 1,107,800 | +0.56(+2.27%) |
May 10, 2005 | 23.99 | 24.78 | 23.77 | 24.62 | 889,700 | +0.53(+2.20%) |
May 09, 2005 | 23.85 | 24.20 | 23.71 | 24.09 | 755,200 | +0.24(+1.01%) |
May 06, 2005 | 23.90 | 23.94 | 23.68 | 23.85 | 314,200 | +0.08(+0.34%) |
May 05, 2005 | 23.93 | 24.13 | 23.57 | 23.77 | 597,700 | -0.10(-0.42%) |
May 04, 2005 | 24.09 | 24.09 | 23.60 | 23.87 | 894,300 | -0.24(-1.00%) |
May 03, 2005 | 24.02 | 24.55 | 24.02 | 24.11 | 472,800 | -0.05(-0.21%) |
May 02, 2005 | 24.39 | 24.58 | 23.80 | 24.16 | 702,300 | -0.18(-0.74%) |
Apr 29, 2005 | 23.47 | 24.39 | 23.40 | 24.34 | 1,197,300 | +0.94(+4.02%) |
Apr 28, 2005 | 23.81 | 23.85 | 23.25 | 23.40 | 982,800 | -0.40(-1.68%) |
Apr 27, 2005 | 21.98 | 24.11 | 21.98 | 23.80 | 898,900 | -0.21(-0.87%) |
Apr 26, 2005 | 24.00 | 24.51 | 23.86 | 24.01 | 712,200 | -0.03(-0.12%) |
Apr 25, 2005 | 23.98 | 24.21 | 23.84 | 24.04 | 385,100 | +0.16(+0.67%) |
Apr 22, 2005 | 23.95 | 24.06 | 23.58 | 23.88 | 619,300 | -0.23(-0.95%) |
Apr 21, 2005 | 23.65 | 24.35 | 23.54 | 24.11 | 965,900 | +0.66(+2.81%) |
Apr 20, 2005 | 23.70 | 23.70 | 23.37 | 23.45 | 746,300 | +0.05(+0.21%) |
Apr 19, 2005 | 23.36 | 23.46 | 23.24 | 23.40 | 403,100 | +0.21(+0.91%) |
Apr 18, 2005 | 23.03 | 23.50 | 23.03 | 23.19 | 741,100 | +0.16(+0.69%) |
Apr 15, 2005 | 23.60 | 23.64 | 22.63 | 23.03 | 1,001,700 | -0.64(-2.70%) |
Apr 14, 2005 | 24.15 | 24.21 | 23.55 | 23.67 | 1,340,200 | -0.58(-2.39%) |
Apr 13, 2005 | 24.50 | 24.57 | 24.22 | 24.25 | 435,100 | -0.35(-1.42%) |
Apr 12, 2005 | 24.57 | 24.63 | 24.20 | 24.60 | 741,600 | -0.01(-0.04%) |
Apr 11, 2005 | 24.70 | 24.78 | 24.57 | 24.61 | 513,300 | -0.09(-0.36%) |
Apr 08, 2005 | 25.00 | 25.05 | 24.70 | 24.70 | 612,900 | -0.30(-1.20%) |
Apr 07, 2005 | 24.96 | 25.08 | 24.69 | 25.00 | 584,500 | +0.10(+0.40%) |
Apr 06, 2005 | 24.92 | 25.17 | 24.87 | 24.90 | 554,500 | +0.03(+0.12%) |
Apr 05, 2005 | 24.85 | 25.07 | 24.85 | 24.87 | 809,000 | +0.02(+0.08%) |
Apr 04, 2005 | 24.94 | 25.01 | 24.75 | 24.85 | 751,000 | -0.09(-0.36%) |
Apr 01, 2005 | 25.35 | 25.57 | 24.41 | 24.94 | 950,900 | -0.41(-1.62%) |
Mar 31, 2005 | 25.33 | 25.54 | 25.13 | 25.35 | 733,900 | +0.00(+0.00%) |
Mar 30, 2005 | 25.51 | 25.69 | 25.24 | 25.35 | 821,900 | -0.15(-0.59%) |
Mar 29, 2005 | 25.95 | 26.39 | 25.50 | 25.50 | 491,900 | -0.49(-1.89%) |
Mar 28, 2005 | 26.15 | 26.19 | 25.75 | 25.99 | 461,900 | -0.16(-0.61%) |
Mar 24, 2005 | 25.82 | 26.36 | 25.71 | 26.15 | 410,200 | +0.53(+2.07%) |
Mar 23, 2005 | 25.94 | 26.47 | 25.61 | 25.62 | 644,000 | -0.52(-1.99%) |
Mar 22, 2005 | 26.15 | 26.43 | 26.08 | 26.14 | 678,800 | +0.05(+0.19%) |
Mar 21, 2005 | 26.00 | 26.44 | 25.70 | 26.09 | 442,900 | -0.09(-0.34%) |
Mar 18, 2005 | 26.07 | 26.19 | 25.59 | 26.18 | 824,200 | +0.11(+0.42%) |
Mar 17, 2005 | 26.03 | 26.34 | 25.91 | 26.07 | 345,300 | +0.04(+0.15%) |
Mar 16, 2005 | 26.50 | 26.76 | 25.98 | 26.03 | 337,700 | -0.47(-1.77%) |
Mar 15, 2005 | 26.95 | 27.08 | 26.35 | 26.50 | 409,600 | -0.35(-1.30%) |
Mar 14, 2005 | 26.54 | 26.94 | 26.54 | 26.85 | 537,700 | +0.41(+1.55%) |
Mar 11, 2005 | 27.25 | 27.26 | 26.32 | 26.44 | 627,500 | -0.87(-3.19%) |
Mar 10, 2005 | 27.42 | 27.46 | 27.14 | 27.31 | 491,300 | -0.02(-0.07%) |
Mar 09, 2005 | 27.00 | 27.52 | 27.00 | 27.33 | 579,500 | +0.15(+0.55%) |
Mar 08, 2005 | 27.50 | 27.79 | 27.13 | 27.18 | 483,100 | -0.44(-1.59%) |
Mar 07, 2005 | 27.00 | 27.75 | 27.00 | 27.62 | 547,300 | +0.52(+1.92%) |
Mar 04, 2005 | 27.19 | 27.25 | 26.94 | 27.10 | 520,000 | +0.03(+0.11%) |
Mar 03, 2005 | 27.22 | 27.36 | 26.77 | 27.07 | 569,000 | -0.20(-0.73%) |
Mar 02, 2005 | 27.50 | 27.50 | 27.03 | 27.27 | 531,300 | -0.30(-1.09%) |