Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.80 | 24.01 | 23.60 | 24.00 | 290,800 | +0.16(+0.67%) |
May 27, 2005 | 23.89 | 23.90 | 23.66 | 23.84 | 262,400 | -0.05(-0.21%) |
May 26, 2005 | 23.68 | 24.01 | 23.68 | 23.89 | 222,600 | +0.26(+1.10%) |
May 25, 2005 | 24.09 | 24.09 | 23.26 | 23.63 | 417,600 | -0.46(-1.91%) |
May 24, 2005 | 24.34 | 24.48 | 24.05 | 24.09 | 511,100 | -0.24(-0.99%) |
May 23, 2005 | 24.32 | 24.46 | 24.17 | 24.33 | 306,100 | +0.01(+0.04%) |
May 20, 2005 | 24.21 | 24.32 | 23.95 | 24.32 | 395,700 | +0.11(+0.45%) |
May 19, 2005 | 24.07 | 24.24 | 23.89 | 24.21 | 352,500 | +0.11(+0.46%) |
May 18, 2005 | 23.48 | 24.23 | 23.39 | 24.10 | 362,100 | +0.84(+3.61%) |
May 17, 2005 | 22.97 | 23.30 | 22.73 | 23.26 | 314,500 | +0.19(+0.82%) |
May 16, 2005 | 22.61 | 23.09 | 22.60 | 23.07 | 349,200 | +0.46(+2.03%) |
May 13, 2005 | 22.80 | 22.92 | 22.34 | 22.61 | 265,800 | -0.12(-0.53%) |
May 12, 2005 | 23.10 | 23.34 | 22.65 | 22.73 | 309,400 | -0.37(-1.60%) |
May 11, 2005 | 23.15 | 23.20 | 22.80 | 23.10 | 288,500 | -0.06(-0.26%) |
May 10, 2005 | 23.24 | 23.39 | 23.08 | 23.16 | 248,400 | -0.28(-1.19%) |
May 09, 2005 | 23.55 | 23.60 | 23.23 | 23.44 | 314,200 | -0.06(-0.26%) |
May 06, 2005 | 23.20 | 23.57 | 23.20 | 23.50 | 487,400 | +0.32(+1.38%) |
May 05, 2005 | 22.81 | 23.24 | 22.70 | 23.18 | 544,000 | +0.37(+1.62%) |
May 04, 2005 | 22.85 | 23.10 | 22.62 | 22.81 | 402,000 | +0.03(+0.13%) |
May 03, 2005 | 22.40 | 22.88 | 22.35 | 22.78 | 651,200 | +0.34(+1.52%) |
May 02, 2005 | 21.90 | 22.44 | 21.90 | 22.44 | 331,500 | +0.52(+2.37%) |
Apr 29, 2005 | 21.80 | 22.06 | 21.35 | 21.92 | 356,400 | +0.16(+0.74%) |
Apr 28, 2005 | 21.60 | 22.01 | 21.44 | 21.76 | 673,000 | +0.18(+0.83%) |
Apr 27, 2005 | 21.76 | 21.76 | 21.15 | 21.58 | 409,300 | -0.17(-0.78%) |
Apr 26, 2005 | 22.35 | 22.65 | 21.71 | 21.75 | 249,500 | -0.60(-2.68%) |
Apr 25, 2005 | 22.13 | 22.38 | 21.90 | 22.35 | 346,300 | +0.32(+1.45%) |
Apr 22, 2005 | 22.58 | 22.58 | 21.75 | 22.03 | 239,400 | -0.65(-2.87%) |
Apr 21, 2005 | 22.29 | 22.84 | 22.25 | 22.68 | 262,500 | +0.49(+2.21%) |
Apr 20, 2005 | 22.85 | 22.85 | 22.11 | 22.19 | 377,300 | -0.69(-3.02%) |
Apr 19, 2005 | 22.15 | 22.92 | 22.06 | 22.88 | 355,800 | +0.74(+3.34%) |
Apr 18, 2005 | 23.02 | 23.02 | 21.74 | 22.14 | 298,800 | +0.07(+0.32%) |
Apr 15, 2005 | 22.30 | 22.50 | 21.90 | 22.07 | 494,800 | -0.26(-1.16%) |
Apr 14, 2005 | 22.90 | 23.06 | 22.21 | 22.33 | 407,300 | -0.64(-2.79%) |
Apr 13, 2005 | 23.63 | 23.63 | 22.87 | 22.97 | 327,200 | -0.65(-2.75%) |
Apr 12, 2005 | 23.42 | 23.76 | 22.90 | 23.62 | 382,100 | +0.20(+0.85%) |
Apr 11, 2005 | 23.64 | 23.80 | 23.32 | 23.42 | 166,600 | -0.27(-1.14%) |
Apr 08, 2005 | 23.99 | 23.99 | 23.64 | 23.69 | 279,700 | -0.29(-1.21%) |
Apr 07, 2005 | 23.49 | 24.05 | 23.44 | 23.98 | 353,100 | +0.50(+2.13%) |
Apr 06, 2005 | 23.95 | 24.16 | 23.47 | 23.48 | 544,000 | -0.35(-1.47%) |
Apr 05, 2005 | 23.82 | 23.99 | 23.65 | 23.83 | 281,200 | +0.07(+0.29%) |
Apr 04, 2005 | 23.65 | 23.84 | 23.34 | 23.76 | 257,500 | +0.07(+0.30%) |
Apr 01, 2005 | 23.89 | 24.19 | 23.47 | 23.69 | 284,400 | -0.20(-0.84%) |
Mar 31, 2005 | 24.08 | 24.35 | 23.73 | 23.89 | 446,500 | -0.26(-1.08%) |
Mar 30, 2005 | 23.66 | 24.20 | 23.66 | 24.15 | 517,500 | +0.66(+2.81%) |
Mar 29, 2005 | 24.10 | 24.30 | 23.43 | 23.49 | 340,500 | -0.70(-2.89%) |
Mar 28, 2005 | 24.20 | 24.35 | 24.05 | 24.19 | 362,200 | +0.19(+0.79%) |
Mar 24, 2005 | 24.20 | 24.34 | 24.00 | 24.00 | 278,400 | -0.11(-0.46%) |
Mar 23, 2005 | 24.49 | 24.53 | 24.11 | 24.11 | 316,300 | -0.35(-1.43%) |
Mar 22, 2005 | 24.49 | 24.77 | 24.26 | 24.46 | 278,900 | -0.02(-0.08%) |
Mar 21, 2005 | 24.72 | 24.72 | 24.29 | 24.48 | 245,300 | -0.17(-0.69%) |
Mar 18, 2005 | 24.92 | 24.94 | 24.40 | 24.65 | 648,000 | -0.26(-1.04%) |
Mar 17, 2005 | 24.98 | 25.28 | 24.75 | 24.91 | 614,300 | -0.07(-0.28%) |
Mar 16, 2005 | 25.60 | 25.75 | 24.91 | 24.98 | 341,200 | -0.58(-2.27%) |
Mar 15, 2005 | 25.95 | 26.05 | 25.36 | 25.56 | 345,400 | -0.36(-1.39%) |
Mar 14, 2005 | 25.65 | 26.00 | 25.64 | 25.92 | 561,200 | +0.31(+1.21%) |
Mar 11, 2005 | 25.59 | 25.80 | 25.45 | 25.61 | 361,900 | +0.05(+0.20%) |
Mar 10, 2005 | 25.86 | 25.98 | 25.39 | 25.56 | 302,400 | -0.37(-1.43%) |
Mar 09, 2005 | 25.90 | 26.34 | 25.81 | 25.93 | 389,700 | +0.03(+0.12%) |
Mar 08, 2005 | 26.00 | 26.14 | 25.73 | 25.90 | 357,100 | -0.13(-0.50%) |
Mar 07, 2005 | 26.25 | 26.59 | 25.99 | 26.03 | 568,300 | -0.22(-0.84%) |
Mar 04, 2005 | 25.70 | 26.53 | 25.70 | 26.25 | 1,153,500 | +0.94(+3.71%) |
Mar 03, 2005 | 25.36 | 25.49 | 25.22 | 25.31 | 409,400 | -0.02(-0.08%) |
Mar 02, 2005 | 25.34 | 25.65 | 25.25 | 25.33 | 371,600 | -0.11(-0.43%) |