Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.57 | 22.75 | 22.17 | 22.70 | 1,520,000 | -0.00(-0.02%) |
May 27, 2005 | 22.77 | 23.00 | 22.59 | 22.70 | 1,408,400 | -0.07(-0.29%) |
May 26, 2005 | 22.48 | 22.77 | 22.29 | 22.77 | 1,290,000 | +0.37(+1.65%) |
May 25, 2005 | 22.46 | 22.68 | 22.07 | 22.40 | 2,574,800 | -0.04(-0.16%) |
May 24, 2005 | 21.98 | 22.45 | 21.98 | 22.43 | 1,338,000 | +0.18(+0.83%) |
May 23, 2005 | 21.88 | 22.29 | 21.88 | 22.25 | 1,574,400 | +0.28(+1.27%) |
May 20, 2005 | 22.38 | 22.46 | 21.88 | 21.97 | 3,201,600 | -0.36(-1.61%) |
May 19, 2005 | 21.62 | 22.33 | 21.45 | 22.33 | 2,640,000 | +0.69(+3.21%) |
May 18, 2005 | 21.74 | 22.12 | 21.32 | 21.64 | 2,426,800 | +0.08(+0.35%) |
May 17, 2005 | 21.14 | 21.75 | 21.14 | 21.56 | 3,040,000 | +0.29(+1.34%) |
May 16, 2005 | 21.30 | 21.42 | 20.57 | 21.27 | 3,558,400 | -0.26(-1.21%) |
May 13, 2005 | 22.11 | 22.52 | 21.29 | 21.54 | 2,768,000 | -0.72(-3.24%) |
May 12, 2005 | 23.27 | 23.32 | 22.02 | 22.25 | 3,310,400 | -1.07(-4.59%) |
May 11, 2005 | 23.30 | 23.50 | 23.00 | 23.32 | 1,308,400 | +0.13(+0.58%) |
May 10, 2005 | 23.67 | 23.68 | 23.14 | 23.19 | 1,334,000 | -0.50(-2.13%) |
May 09, 2005 | 23.48 | 23.70 | 23.18 | 23.70 | 1,589,200 | +0.39(+1.70%) |
May 06, 2005 | 23.33 | 23.50 | 23.25 | 23.30 | 1,676,400 | +0.18(+0.76%) |
May 05, 2005 | 22.62 | 23.31 | 22.52 | 23.12 | 1,922,800 | +0.47(+2.07%) |
May 04, 2005 | 22.34 | 22.72 | 21.90 | 22.66 | 1,770,000 | +0.46(+2.05%) |
May 03, 2005 | 23.05 | 23.05 | 22.09 | 22.20 | 1,973,600 | -0.85(-3.69%) |
May 02, 2005 | 22.36 | 23.05 | 22.04 | 23.05 | 1,925,200 | +0.82(+3.67%) |
Apr 29, 2005 | 22.48 | 22.60 | 21.99 | 22.23 | 2,154,000 | -0.14(-0.63%) |
Apr 28, 2005 | 23.00 | 23.07 | 22.31 | 22.38 | 2,570,000 | -0.58(-2.53%) |
Apr 27, 2005 | 24.00 | 24.10 | 22.88 | 22.95 | 2,631,200 | -0.99(-4.13%) |
Apr 26, 2005 | 24.07 | 24.48 | 23.71 | 23.95 | 4,057,200 | -0.11(-0.44%) |
Apr 25, 2005 | 23.69 | 24.05 | 23.69 | 24.05 | 2,165,200 | +0.55(+2.36%) |
Apr 22, 2005 | 23.75 | 23.84 | 23.15 | 23.50 | 1,556,800 | -0.15(-0.66%) |
Apr 21, 2005 | 22.89 | 23.72 | 22.84 | 23.65 | 1,493,600 | +0.88(+3.84%) |
Apr 20, 2005 | 23.18 | 23.41 | 22.77 | 22.77 | 1,896,000 | -0.34(-1.45%) |
Apr 19, 2005 | 22.59 | 23.44 | 22.59 | 23.11 | 2,119,600 | +0.64(+2.87%) |
Apr 18, 2005 | 22.04 | 22.55 | 21.85 | 22.46 | 1,984,400 | +0.33(+1.49%) |
Apr 15, 2005 | 22.57 | 22.64 | 21.81 | 22.14 | 4,062,800 | -0.69(-3.04%) |
Apr 14, 2005 | 22.98 | 23.44 | 22.65 | 22.83 | 3,458,000 | -0.40(-1.72%) |
Apr 13, 2005 | 23.52 | 23.84 | 23.23 | 23.23 | 3,855,600 | -0.53(-2.23%) |
Apr 12, 2005 | 23.87 | 23.96 | 23.57 | 23.76 | 3,096,000 | -0.04(-0.19%) |
Apr 11, 2005 | 23.34 | 23.95 | 23.18 | 23.80 | 2,121,600 | +0.35(+1.49%) |
Apr 08, 2005 | 23.42 | 23.81 | 23.39 | 23.45 | 2,472,800 | -0.11(-0.45%) |
Apr 07, 2005 | 24.05 | 24.15 | 23.41 | 23.56 | 3,120,000 | -0.32(-1.34%) |
Apr 06, 2005 | 23.80 | 24.12 | 23.54 | 23.88 | 2,411,200 | +0.22(+0.95%) |
Apr 05, 2005 | 24.04 | 24.14 | 23.55 | 23.66 | 2,322,800 | -0.14(-0.59%) |
Apr 04, 2005 | 23.32 | 24.15 | 23.32 | 23.80 | 5,244,000 | +0.70(+3.03%) |
Apr 01, 2005 | 22.66 | 23.20 | 22.66 | 23.09 | 3,326,000 | +0.45(+1.96%) |
Mar 31, 2005 | 21.70 | 22.84 | 21.70 | 22.65 | 5,242,000 | +1.15(+5.35%) |
Mar 30, 2005 | 21.24 | 21.66 | 20.80 | 21.50 | 5,548,000 | +0.41(+1.94%) |
Mar 29, 2005 | 21.93 | 22.30 | 21.04 | 21.09 | 4,385,600 | -0.84(-3.83%) |
Mar 28, 2005 | 21.91 | 22.04 | 21.75 | 21.93 | 3,533,600 | -0.04(-0.16%) |
Mar 24, 2005 | 22.54 | 22.57 | 21.75 | 21.96 | 7,030,000 | -0.59(-2.59%) |
Mar 23, 2005 | 24.04 | 24.07 | 22.54 | 22.55 | 6,527,200 | -2.14(-8.69%) |
Mar 22, 2005 | 24.80 | 25.43 | 24.38 | 24.70 | 2,876,800 | +0.52(+2.17%) |
Mar 21, 2005 | 24.45 | 24.61 | 24.13 | 24.17 | 1,646,400 | -0.13(-0.53%) |
Mar 18, 2005 | 24.30 | 24.36 | 23.95 | 24.30 | 2,563,600 | +0.11(+0.45%) |
Mar 17, 2005 | 23.96 | 24.29 | 23.84 | 24.19 | 1,433,200 | +0.50(+2.09%) |
Mar 16, 2005 | 23.86 | 24.00 | 23.36 | 23.70 | 2,165,200 | -0.07(-0.27%) |
Mar 15, 2005 | 24.12 | 24.25 | 23.68 | 23.76 | 1,521,600 | -0.24(-1.00%) |
Mar 14, 2005 | 24.04 | 24.16 | 23.41 | 24.00 | 1,476,000 | +0.14(+0.57%) |
Mar 11, 2005 | 23.09 | 24.16 | 23.09 | 23.86 | 2,990,000 | +0.60(+2.58%) |
Mar 10, 2005 | 24.34 | 24.50 | 22.88 | 23.27 | 3,504,800 | -1.13(-4.65%) |
Mar 09, 2005 | 25.24 | 25.38 | 24.39 | 24.40 | 1,805,600 | -0.74(-2.94%) |
Mar 08, 2005 | 25.48 | 25.61 | 25.14 | 25.14 | 2,074,800 | -0.14(-0.55%) |
Mar 07, 2005 | 25.58 | 25.61 | 25.06 | 25.28 | 1,736,400 | -0.19(-0.75%) |
Mar 04, 2005 | 25.25 | 25.49 | 25.00 | 25.47 | 2,468,400 | +0.38(+1.53%) |
Mar 03, 2005 | 24.43 | 25.12 | 24.11 | 25.09 | 2,956,000 | +0.24(+0.97%) |
Mar 02, 2005 | 25.34 | 25.38 | 24.46 | 24.84 | 2,474,000 | -0.04(-0.14%) |