Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.66 | 27.66 | 26.75 | 27.52 | 228,500 | -0.14(-0.51%) |
May 27, 2005 | 26.62 | 27.80 | 26.60 | 27.66 | 144,700 | +0.94(+3.52%) |
May 26, 2005 | 26.42 | 26.97 | 26.29 | 26.72 | 126,000 | +0.40(+1.52%) |
May 25, 2005 | 26.64 | 26.64 | 26.18 | 26.32 | 135,700 | -0.32(-1.20%) |
May 24, 2005 | 26.55 | 26.93 | 26.25 | 26.64 | 102,700 | +0.20(+0.76%) |
May 23, 2005 | 26.65 | 26.95 | 26.05 | 26.44 | 220,400 | -0.22(-0.83%) |
May 20, 2005 | 26.71 | 26.71 | 26.25 | 26.66 | 114,900 | -0.09(-0.34%) |
May 19, 2005 | 26.43 | 27.02 | 26.30 | 26.75 | 186,700 | +0.34(+1.29%) |
May 18, 2005 | 25.10 | 26.45 | 24.89 | 26.41 | 239,900 | +1.43(+5.72%) |
May 17, 2005 | 24.65 | 25.10 | 24.46 | 24.98 | 147,400 | +0.43(+1.75%) |
May 16, 2005 | 24.25 | 24.60 | 23.95 | 24.55 | 189,600 | +0.35(+1.45%) |
May 13, 2005 | 25.62 | 25.72 | 24.05 | 24.20 | 296,000 | -1.46(-5.69%) |
May 12, 2005 | 26.48 | 26.51 | 25.38 | 25.66 | 162,800 | -0.82(-3.10%) |
May 11, 2005 | 26.20 | 26.51 | 25.95 | 26.48 | 203,900 | +0.20(+0.76%) |
May 10, 2005 | 26.58 | 26.64 | 26.12 | 26.28 | 138,000 | -0.36(-1.35%) |
May 09, 2005 | 26.86 | 26.86 | 26.05 | 26.64 | 76,000 | -0.47(-1.73%) |
May 06, 2005 | 27.20 | 27.40 | 26.76 | 27.11 | 129,500 | -0.03(-0.11%) |
May 05, 2005 | 26.56 | 27.14 | 26.44 | 27.14 | 173,000 | +0.55(+2.07%) |
May 04, 2005 | 26.65 | 26.75 | 26.05 | 26.59 | 249,100 | +0.04(+0.15%) |
May 03, 2005 | 26.28 | 27.00 | 26.09 | 26.55 | 283,100 | +0.32(+1.22%) |
May 02, 2005 | 26.25 | 27.35 | 25.72 | 26.23 | 443,000 | -0.82(-3.03%) |
Apr 29, 2005 | 27.49 | 27.49 | 26.26 | 27.05 | 383,500 | -0.44(-1.60%) |
Apr 28, 2005 | 27.70 | 27.91 | 27.16 | 27.49 | 460,000 | -0.71(-2.52%) |
Apr 27, 2005 | 28.87 | 28.98 | 27.90 | 28.20 | 384,700 | -0.56(-1.95%) |
Apr 26, 2005 | 29.41 | 29.96 | 28.56 | 28.76 | 313,200 | -0.62(-2.11%) |
Apr 25, 2005 | 29.02 | 29.44 | 28.83 | 29.38 | 264,000 | +0.46(+1.59%) |
Apr 22, 2005 | 30.26 | 30.27 | 28.27 | 28.92 | 381,500 | -1.38(-4.55%) |
Apr 21, 2005 | 29.41 | 30.30 | 29.09 | 30.30 | 231,700 | +0.89(+3.03%) |
Apr 20, 2005 | 29.43 | 29.78 | 29.22 | 29.41 | 348,900 | +0.09(+0.31%) |
Apr 19, 2005 | 27.93 | 29.34 | 27.93 | 29.32 | 202,600 | +1.39(+4.98%) |
Apr 18, 2005 | 27.95 | 28.40 | 27.55 | 27.93 | 279,500 | +0.09(+0.32%) |
Apr 15, 2005 | 28.65 | 28.91 | 27.36 | 27.84 | 370,400 | -0.81(-2.83%) |
Apr 14, 2005 | 29.40 | 29.50 | 27.93 | 28.65 | 697,600 | -1.01(-3.41%) |
Apr 13, 2005 | 30.35 | 30.56 | 29.06 | 29.66 | 343,500 | -0.66(-2.18%) |
Apr 12, 2005 | 31.08 | 31.08 | 30.08 | 30.32 | 182,600 | -0.77(-2.48%) |
Apr 11, 2005 | 30.59 | 31.73 | 30.12 | 31.09 | 215,300 | +0.59(+1.93%) |
Apr 08, 2005 | 31.05 | 31.05 | 29.85 | 30.50 | 183,300 | -0.56(-1.80%) |
Apr 07, 2005 | 31.36 | 31.38 | 30.62 | 31.06 | 102,800 | -0.30(-0.96%) |
Apr 06, 2005 | 30.25 | 31.49 | 30.10 | 31.36 | 149,100 | +1.31(+4.36%) |
Apr 05, 2005 | 30.47 | 30.47 | 29.77 | 30.05 | 226,300 | -0.66(-2.15%) |
Apr 04, 2005 | 30.55 | 30.95 | 30.24 | 30.71 | 97,300 | -0.09(-0.29%) |
Apr 01, 2005 | 31.28 | 31.33 | 30.01 | 30.80 | 159,000 | -0.38(-1.22%) |
Mar 31, 2005 | 30.82 | 31.46 | 30.64 | 31.18 | 117,500 | +0.44(+1.43%) |
Mar 30, 2005 | 30.63 | 30.90 | 30.04 | 30.74 | 98,600 | +0.14(+0.46%) |
Mar 29, 2005 | 31.20 | 31.33 | 30.59 | 30.60 | 186,300 | -0.97(-3.07%) |
Mar 28, 2005 | 31.30 | 31.85 | 31.16 | 31.57 | 181,800 | +0.36(+1.15%) |
Mar 24, 2005 | 30.41 | 31.25 | 30.41 | 31.21 | 134,500 | +0.85(+2.80%) |
Mar 23, 2005 | 30.00 | 30.36 | 29.86 | 30.36 | 198,100 | +0.37(+1.23%) |
Mar 22, 2005 | 30.41 | 30.54 | 29.90 | 29.99 | 122,900 | -0.52(-1.70%) |
Mar 21, 2005 | 31.60 | 31.60 | 30.30 | 30.51 | 337,100 | -1.15(-3.63%) |
Mar 18, 2005 | 32.07 | 32.25 | 31.21 | 31.66 | 368,800 | -0.40(-1.25%) |
Mar 17, 2005 | 33.23 | 33.23 | 32.05 | 32.06 | 149,400 | -1.02(-3.08%) |
Mar 16, 2005 | 33.46 | 33.61 | 32.99 | 33.08 | 128,600 | -0.35(-1.05%) |
Mar 15, 2005 | 32.97 | 33.43 | 32.97 | 33.43 | 261,300 | +0.58(+1.77%) |
Mar 14, 2005 | 32.46 | 32.91 | 32.31 | 32.85 | 173,200 | +0.49(+1.51%) |
Mar 11, 2005 | 32.84 | 33.00 | 32.07 | 32.36 | 187,800 | -0.38(-1.16%) |
Mar 10, 2005 | 33.00 | 33.27 | 32.70 | 32.74 | 266,600 | -0.13(-0.40%) |
Mar 09, 2005 | 33.25 | 33.25 | 32.42 | 32.87 | 242,800 | -0.53(-1.59%) |
Mar 08, 2005 | 33.88 | 34.09 | 33.11 | 33.40 | 243,000 | -0.45(-1.33%) |
Mar 07, 2005 | 34.65 | 34.72 | 33.83 | 33.85 | 116,600 | -0.37(-1.08%) |
Mar 04, 2005 | 34.31 | 34.68 | 34.09 | 34.22 | 82,200 | +0.16(+0.47%) |
Mar 03, 2005 | 34.90 | 34.90 | 33.91 | 34.06 | 233,600 | -0.75(-2.15%) |
Mar 02, 2005 | 34.91 | 35.08 | 34.73 | 34.81 | 186,600 | -0.09(-0.26%) |