Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.30 | 22.40 | 22.13 | 22.26 | 120,200 | -0.10(-0.45%) |
May 27, 2005 | 22.12 | 22.40 | 22.10 | 22.36 | 113,400 | +0.19(+0.86%) |
May 26, 2005 | 22.21 | 22.21 | 21.94 | 22.17 | 152,900 | -0.05(-0.23%) |
May 25, 2005 | 22.42 | 22.43 | 22.15 | 22.22 | 127,200 | -0.20(-0.89%) |
May 24, 2005 | 22.68 | 22.75 | 22.15 | 22.42 | 144,600 | -0.26(-1.15%) |
May 23, 2005 | 22.54 | 22.68 | 22.46 | 22.68 | 38,600 | +0.14(+0.62%) |
May 20, 2005 | 22.64 | 22.70 | 22.48 | 22.54 | 115,300 | -0.08(-0.35%) |
May 19, 2005 | 22.50 | 22.83 | 22.49 | 22.62 | 115,700 | +0.13(+0.58%) |
May 18, 2005 | 22.35 | 22.49 | 22.23 | 22.49 | 173,300 | +0.24(+1.08%) |
May 17, 2005 | 22.28 | 22.33 | 22.12 | 22.25 | 112,900 | -0.03(-0.13%) |
May 16, 2005 | 21.89 | 22.28 | 21.79 | 22.28 | 290,400 | +0.38(+1.74%) |
May 13, 2005 | 22.09 | 22.10 | 21.87 | 21.90 | 124,400 | -0.27(-1.22%) |
May 12, 2005 | 22.28 | 22.43 | 22.09 | 22.17 | 190,500 | -0.11(-0.49%) |
May 11, 2005 | 22.50 | 22.50 | 22.10 | 22.28 | 257,600 | -0.21(-0.93%) |
May 10, 2005 | 22.58 | 22.74 | 22.49 | 22.49 | 89,800 | -0.12(-0.53%) |
May 09, 2005 | 22.65 | 22.70 | 22.56 | 22.61 | 129,700 | +0.04(+0.18%) |
May 06, 2005 | 22.51 | 22.66 | 22.51 | 22.57 | 164,500 | +0.07(+0.31%) |
May 05, 2005 | 22.58 | 22.58 | 22.48 | 22.50 | 220,800 | -0.05(-0.22%) |
May 04, 2005 | 22.35 | 22.60 | 22.32 | 22.55 | 540,400 | +0.24(+1.08%) |
May 03, 2005 | 22.32 | 22.40 | 22.26 | 22.31 | 350,700 | -0.07(-0.31%) |
May 02, 2005 | 22.39 | 22.51 | 22.32 | 22.38 | 424,400 | -0.01(-0.04%) |
Apr 29, 2005 | 22.51 | 22.75 | 22.35 | 22.39 | 414,800 | -0.11(-0.49%) |
Apr 28, 2005 | 22.55 | 22.90 | 22.42 | 22.50 | 1,386,900 | -0.40(-1.75%) |
Apr 27, 2005 | 22.84 | 22.92 | 22.71 | 22.90 | 265,000 | +0.06(+0.26%) |
Apr 26, 2005 | 22.95 | 23.13 | 22.78 | 22.84 | 612,200 | -0.11(-0.48%) |
Apr 25, 2005 | 23.02 | 23.04 | 22.83 | 22.95 | 633,700 | -0.06(-0.26%) |
Apr 22, 2005 | 22.75 | 23.20 | 22.70 | 23.01 | 856,300 | +0.21(+0.92%) |
Apr 21, 2005 | 22.25 | 22.90 | 22.14 | 22.80 | 2,678,300 | -0.50(-2.15%) |
Apr 20, 2005 | 23.31 | 23.31 | 23.13 | 23.30 | 389,200 | -0.11(-0.47%) |
Apr 19, 2005 | 23.20 | 23.42 | 23.05 | 23.41 | 120,400 | +0.26(+1.12%) |
Apr 18, 2005 | 23.14 | 23.24 | 23.03 | 23.15 | 315,100 | +0.04(+0.17%) |
Apr 15, 2005 | 23.35 | 23.54 | 23.06 | 23.11 | 182,900 | -0.17(-0.73%) |
Apr 14, 2005 | 23.85 | 23.99 | 23.24 | 23.28 | 394,500 | -0.52(-2.18%) |
Apr 13, 2005 | 24.26 | 24.27 | 23.73 | 23.80 | 342,600 | -0.46(-1.90%) |
Apr 12, 2005 | 23.38 | 24.34 | 23.38 | 24.26 | 601,900 | +0.92(+3.94%) |
Apr 11, 2005 | 23.35 | 23.35 | 23.23 | 23.34 | 286,700 | -0.02(-0.09%) |
Apr 08, 2005 | 23.40 | 23.45 | 23.27 | 23.36 | 335,800 | -0.04(-0.17%) |
Apr 07, 2005 | 23.59 | 23.59 | 23.40 | 23.40 | 213,500 | -0.20(-0.85%) |
Apr 06, 2005 | 23.56 | 23.64 | 23.48 | 23.60 | 239,400 | -0.03(-0.13%) |
Apr 05, 2005 | 23.59 | 23.70 | 23.51 | 23.63 | 341,200 | -0.03(-0.13%) |
Apr 04, 2005 | 23.87 | 23.87 | 23.50 | 23.66 | 287,600 | -0.21(-0.88%) |
Apr 01, 2005 | 24.24 | 24.33 | 23.68 | 23.87 | 270,800 | -0.36(-1.49%) |
Mar 31, 2005 | 24.58 | 24.67 | 24.23 | 24.23 | 335,000 | -0.27(-1.10%) |
Mar 30, 2005 | 24.87 | 25.00 | 24.38 | 24.50 | 282,000 | -0.37(-1.49%) |
Mar 29, 2005 | 24.71 | 24.88 | 24.64 | 24.87 | 282,400 | +0.29(+1.18%) |
Mar 28, 2005 | 24.13 | 24.60 | 24.13 | 24.58 | 104,300 | +0.42(+1.74%) |
Mar 24, 2005 | 23.90 | 24.27 | 23.82 | 24.16 | 215,800 | +0.25(+1.05%) |
Mar 23, 2005 | 24.00 | 24.00 | 23.78 | 23.91 | 109,800 | -0.16(-0.66%) |
Mar 22, 2005 | 24.06 | 24.16 | 23.95 | 24.07 | 317,000 | +0.03(+0.12%) |
Mar 21, 2005 | 23.96 | 24.19 | 23.80 | 24.04 | 153,300 | -0.05(-0.21%) |
Mar 18, 2005 | 23.90 | 24.15 | 23.64 | 24.09 | 152,400 | +0.09(+0.37%) |
Mar 17, 2005 | 24.16 | 24.23 | 23.96 | 24.00 | 93,100 | -0.20(-0.83%) |
Mar 16, 2005 | 24.20 | 24.28 | 23.97 | 24.20 | 131,600 | +0.03(+0.12%) |
Mar 15, 2005 | 24.30 | 24.56 | 24.15 | 24.17 | 216,200 | -0.13(-0.53%) |
Mar 14, 2005 | 24.30 | 24.39 | 24.25 | 24.30 | 250,200 | +0.00(+0.00%) |
Mar 11, 2005 | 24.28 | 24.38 | 24.23 | 24.30 | 185,400 | -0.01(-0.04%) |
Mar 10, 2005 | 24.25 | 24.44 | 24.18 | 24.31 | 247,300 | +0.12(+0.50%) |
Mar 09, 2005 | 24.25 | 24.35 | 24.11 | 24.19 | 410,000 | +0.03(+0.12%) |
Mar 08, 2005 | 24.33 | 24.36 | 24.08 | 24.16 | 314,000 | -0.11(-0.45%) |
Mar 07, 2005 | 24.57 | 24.57 | 24.25 | 24.27 | 168,600 | -0.15(-0.61%) |
Mar 04, 2005 | 24.42 | 24.61 | 24.42 | 24.42 | 128,300 | +0.03(+0.12%) |
Mar 03, 2005 | 24.50 | 24.58 | 24.38 | 24.39 | 105,700 | -0.08(-0.33%) |
Mar 02, 2005 | 24.37 | 24.49 | 24.27 | 24.47 | 160,400 | +0.11(+0.45%) |