Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.10 | 30.32 | 29.80 | 30.14 | 423,700 | +0.12(+0.40%) |
May 27, 2005 | 30.20 | 30.20 | 29.89 | 30.02 | 236,700 | -0.10(-0.33%) |
May 26, 2005 | 29.58 | 30.19 | 29.56 | 30.12 | 610,000 | +0.64(+2.18%) |
May 25, 2005 | 29.33 | 29.59 | 29.00 | 29.47 | 435,700 | +0.07(+0.25%) |
May 24, 2005 | 29.22 | 29.46 | 29.17 | 29.40 | 322,100 | +0.09(+0.30%) |
May 23, 2005 | 29.07 | 29.52 | 29.07 | 29.31 | 345,500 | +0.42(+1.45%) |
May 20, 2005 | 29.23 | 29.23 | 28.88 | 28.89 | 306,700 | -0.31(-1.06%) |
May 19, 2005 | 28.97 | 29.27 | 28.82 | 29.20 | 523,800 | +0.32(+1.11%) |
May 18, 2005 | 28.28 | 29.09 | 28.28 | 28.88 | 510,400 | +0.67(+2.39%) |
May 17, 2005 | 28.00 | 28.32 | 27.86 | 28.21 | 823,500 | +0.18(+0.63%) |
May 16, 2005 | 28.01 | 28.07 | 27.76 | 28.03 | 747,100 | +0.00(+0.00%) |
May 13, 2005 | 28.43 | 28.72 | 28.01 | 28.03 | 943,600 | -0.40(-1.41%) |
May 12, 2005 | 29.37 | 29.37 | 28.37 | 28.43 | 607,400 | -0.96(-3.28%) |
May 11, 2005 | 29.35 | 29.40 | 29.00 | 29.40 | 341,600 | +0.14(+0.47%) |
May 10, 2005 | 29.58 | 29.59 | 29.18 | 29.26 | 298,400 | -0.32(-1.09%) |
May 09, 2005 | 29.53 | 29.61 | 29.41 | 29.58 | 311,800 | +0.27(+0.91%) |
May 06, 2005 | 29.35 | 29.46 | 29.24 | 29.32 | 170,200 | +0.05(+0.17%) |
May 05, 2005 | 29.44 | 29.67 | 29.05 | 29.27 | 214,700 | -0.14(-0.49%) |
May 04, 2005 | 28.83 | 29.61 | 28.65 | 29.41 | 432,900 | +0.67(+2.32%) |
May 03, 2005 | 28.35 | 28.83 | 28.31 | 28.74 | 364,300 | +0.34(+1.21%) |
May 02, 2005 | 28.20 | 28.44 | 27.84 | 28.40 | 422,700 | +0.35(+1.26%) |
Apr 29, 2005 | 27.63 | 28.14 | 27.33 | 28.05 | 422,800 | +0.52(+1.90%) |
Apr 28, 2005 | 27.90 | 28.10 | 27.39 | 27.52 | 444,100 | -0.40(-1.42%) |
Apr 27, 2005 | 28.77 | 28.83 | 27.83 | 27.92 | 536,900 | -0.85(-2.97%) |
Apr 26, 2005 | 28.33 | 29.00 | 28.28 | 28.77 | 828,200 | +0.66(+2.36%) |
Apr 25, 2005 | 27.57 | 28.30 | 27.54 | 28.11 | 334,100 | +0.61(+2.22%) |
Apr 22, 2005 | 27.70 | 28.01 | 27.44 | 27.50 | 430,400 | -0.18(-0.66%) |
Apr 21, 2005 | 27.75 | 28.08 | 27.36 | 27.68 | 446,800 | +0.26(+0.96%) |
Apr 20, 2005 | 28.00 | 28.22 | 27.42 | 27.42 | 480,600 | -0.45(-1.63%) |
Apr 19, 2005 | 27.00 | 28.03 | 26.91 | 27.87 | 418,500 | +0.99(+3.68%) |
Apr 18, 2005 | 26.73 | 27.11 | 26.42 | 26.88 | 612,100 | +0.15(+0.56%) |
Apr 15, 2005 | 27.00 | 27.10 | 26.62 | 26.73 | 625,500 | -0.30(-1.11%) |
Apr 14, 2005 | 27.77 | 27.88 | 27.01 | 27.03 | 825,100 | -0.59(-2.12%) |
Apr 13, 2005 | 28.35 | 28.46 | 27.62 | 27.62 | 567,600 | -0.73(-2.59%) |
Apr 12, 2005 | 29.10 | 29.12 | 27.52 | 28.35 | 1,355,300 | -0.71(-2.45%) |
Apr 11, 2005 | 29.67 | 29.83 | 29.03 | 29.07 | 418,400 | -0.40(-1.35%) |
Apr 08, 2005 | 29.50 | 29.79 | 29.25 | 29.46 | 410,300 | -0.04(-0.12%) |
Apr 07, 2005 | 29.79 | 30.06 | 29.47 | 29.50 | 444,500 | -0.33(-1.11%) |
Apr 06, 2005 | 30.11 | 30.15 | 29.79 | 29.83 | 256,200 | -0.23(-0.77%) |
Apr 05, 2005 | 29.32 | 30.29 | 29.17 | 30.06 | 622,700 | +0.94(+3.24%) |
Apr 04, 2005 | 29.07 | 29.21 | 28.81 | 29.12 | 254,700 | +0.05(+0.18%) |
Apr 01, 2005 | 29.20 | 29.30 | 29.02 | 29.06 | 249,100 | -0.11(-0.37%) |
Mar 31, 2005 | 29.20 | 29.37 | 29.17 | 29.17 | 341,500 | +0.18(+0.61%) |
Mar 30, 2005 | 28.60 | 29.03 | 28.28 | 28.99 | 736,900 | +1.29(+4.67%) |
Mar 29, 2005 | 27.89 | 28.48 | 27.59 | 27.70 | 507,800 | +0.15(+0.53%) |
Mar 28, 2005 | 27.93 | 27.93 | 27.43 | 27.55 | 396,400 | -0.30(-1.07%) |
Mar 24, 2005 | 28.22 | 28.45 | 27.67 | 27.85 | 361,100 | -0.30(-1.08%) |
Mar 23, 2005 | 28.40 | 28.45 | 28.03 | 28.15 | 269,600 | -0.25(-0.89%) |
Mar 22, 2005 | 28.70 | 28.79 | 28.29 | 28.41 | 353,600 | -0.29(-1.02%) |
Mar 21, 2005 | 29.08 | 29.44 | 28.60 | 28.70 | 200,900 | -0.38(-1.32%) |
Mar 18, 2005 | 28.92 | 29.14 | 28.83 | 29.08 | 160,700 | +0.07(+0.25%) |
Mar 17, 2005 | 28.24 | 29.17 | 28.22 | 29.01 | 416,300 | +0.77(+2.73%) |
Mar 16, 2005 | 28.47 | 28.70 | 27.85 | 28.24 | 569,300 | -0.26(-0.92%) |
Mar 15, 2005 | 29.33 | 29.45 | 28.48 | 28.50 | 708,500 | -1.18(-3.99%) |
Mar 14, 2005 | 29.30 | 29.71 | 29.30 | 29.69 | 249,000 | +0.03(+0.11%) |
Mar 11, 2005 | 29.57 | 29.88 | 29.25 | 29.65 | 267,200 | +0.00(+0.01%) |
Mar 10, 2005 | 29.83 | 29.97 | 29.00 | 29.65 | 280,600 | -0.24(-0.80%) |
Mar 09, 2005 | 29.67 | 30.17 | 29.61 | 29.89 | 295,300 | -0.02(-0.06%) |
Mar 08, 2005 | 29.98 | 30.29 | 29.70 | 29.91 | 318,600 | -0.08(-0.26%) |
Mar 07, 2005 | 29.83 | 30.13 | 29.67 | 29.98 | 271,800 | +0.23(+0.78%) |
Mar 04, 2005 | 29.15 | 30.18 | 29.15 | 29.75 | 532,300 | +0.55(+1.88%) |
Mar 03, 2005 | 29.35 | 29.37 | 28.57 | 29.20 | 729,000 | -0.15(-0.50%) |
Mar 02, 2005 | 29.33 | 29.62 | 29.10 | 29.35 | 624,300 | -0.08(-0.27%) |