Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.25 | 26.65 | 26.25 | 26.29 | 240,200 | -0.05(-0.21%) |
May 27, 2005 | 26.61 | 26.68 | 26.26 | 26.34 | 142,500 | -0.34(-1.26%) |
May 26, 2005 | 26.29 | 26.88 | 26.29 | 26.68 | 222,800 | +0.52(+1.99%) |
May 25, 2005 | 26.57 | 26.57 | 26.07 | 26.16 | 152,700 | -0.38(-1.41%) |
May 24, 2005 | 26.55 | 26.66 | 26.32 | 26.54 | 230,600 | -0.37(-1.38%) |
May 23, 2005 | 26.72 | 26.99 | 26.72 | 26.91 | 124,900 | +0.22(+0.82%) |
May 20, 2005 | 26.79 | 26.79 | 26.49 | 26.68 | 180,400 | -0.11(-0.39%) |
May 19, 2005 | 26.85 | 26.93 | 26.62 | 26.79 | 214,600 | -0.06(-0.22%) |
May 18, 2005 | 26.50 | 27.09 | 26.43 | 26.85 | 381,800 | +0.39(+1.45%) |
May 17, 2005 | 26.30 | 26.49 | 26.15 | 26.46 | 170,500 | +0.07(+0.27%) |
May 16, 2005 | 25.90 | 26.55 | 25.90 | 26.39 | 316,500 | +0.53(+2.05%) |
May 13, 2005 | 26.38 | 26.41 | 25.55 | 25.86 | 395,100 | -0.51(-1.92%) |
May 12, 2005 | 26.77 | 26.77 | 26.28 | 26.37 | 375,100 | -0.40(-1.51%) |
May 11, 2005 | 26.62 | 26.82 | 26.54 | 26.77 | 372,900 | +0.15(+0.58%) |
May 10, 2005 | 26.23 | 26.73 | 26.00 | 26.62 | 513,800 | +0.39(+1.49%) |
May 09, 2005 | 25.50 | 26.31 | 25.50 | 26.23 | 769,800 | +0.71(+2.76%) |
May 06, 2005 | 24.50 | 25.68 | 24.43 | 25.52 | 438,200 | +0.98(+4.01%) |
May 05, 2005 | 24.30 | 24.73 | 24.24 | 24.54 | 235,400 | +0.16(+0.68%) |
May 04, 2005 | 24.07 | 24.42 | 23.82 | 24.38 | 329,800 | +0.31(+1.29%) |
May 03, 2005 | 24.49 | 24.50 | 24.05 | 24.07 | 497,400 | -0.54(-2.21%) |
May 02, 2005 | 24.36 | 24.62 | 24.20 | 24.61 | 328,400 | +0.25(+1.05%) |
Apr 29, 2005 | 24.06 | 24.45 | 23.82 | 24.36 | 492,100 | +0.34(+1.44%) |
Apr 28, 2005 | 24.70 | 24.70 | 23.75 | 24.01 | 468,600 | -0.74(-3.01%) |
Apr 27, 2005 | 25.04 | 25.04 | 24.38 | 24.75 | 401,700 | -0.29(-1.14%) |
Apr 26, 2005 | 25.57 | 25.80 | 25.02 | 25.04 | 312,600 | -0.66(-2.57%) |
Apr 25, 2005 | 25.00 | 25.76 | 25.00 | 25.70 | 243,300 | +0.68(+2.74%) |
Apr 22, 2005 | 25.40 | 25.48 | 24.82 | 25.02 | 239,900 | -0.41(-1.61%) |
Apr 21, 2005 | 24.98 | 25.43 | 24.85 | 25.43 | 184,000 | +0.57(+2.31%) |
Apr 20, 2005 | 25.32 | 25.36 | 24.76 | 24.85 | 232,400 | -0.51(-2.03%) |
Apr 19, 2005 | 25.23 | 25.40 | 25.11 | 25.36 | 187,200 | +0.13(+0.52%) |
Apr 18, 2005 | 24.82 | 25.25 | 24.60 | 25.23 | 387,500 | +0.42(+1.69%) |
Apr 15, 2005 | 25.57 | 25.89 | 24.68 | 24.82 | 496,800 | -0.88(-3.44%) |
Apr 14, 2005 | 26.68 | 26.75 | 25.46 | 25.70 | 244,600 | -0.97(-3.64%) |
Apr 13, 2005 | 27.15 | 27.16 | 26.55 | 26.67 | 275,100 | -0.58(-2.13%) |
Apr 12, 2005 | 26.66 | 27.25 | 26.45 | 27.25 | 429,600 | +0.59(+2.19%) |
Apr 11, 2005 | 26.51 | 26.75 | 26.31 | 26.66 | 218,600 | +0.09(+0.36%) |
Apr 08, 2005 | 26.75 | 26.83 | 26.50 | 26.57 | 151,100 | -0.27(-1.02%) |
Apr 07, 2005 | 26.64 | 26.99 | 26.60 | 26.84 | 239,900 | +0.21(+0.79%) |
Apr 06, 2005 | 26.34 | 26.76 | 26.07 | 26.64 | 389,500 | +0.30(+1.14%) |
Apr 05, 2005 | 26.25 | 26.48 | 26.16 | 26.34 | 237,000 | +0.09(+0.32%) |
Apr 04, 2005 | 25.82 | 26.52 | 25.77 | 26.25 | 241,700 | +0.34(+1.33%) |
Apr 01, 2005 | 25.93 | 26.36 | 25.82 | 25.91 | 258,800 | -0.05(-0.21%) |
Mar 31, 2005 | 25.86 | 26.09 | 25.80 | 25.96 | 254,900 | -0.02(-0.08%) |
Mar 30, 2005 | 25.68 | 26.20 | 25.66 | 25.98 | 313,800 | +0.23(+0.89%) |
Mar 29, 2005 | 26.52 | 26.55 | 25.69 | 25.75 | 330,300 | -0.73(-2.78%) |
Mar 28, 2005 | 26.65 | 26.65 | 26.18 | 26.48 | 351,200 | -0.30(-1.12%) |
Mar 24, 2005 | 27.43 | 27.50 | 26.73 | 26.79 | 470,500 | -0.73(-2.67%) |
Mar 23, 2005 | 27.48 | 27.93 | 27.42 | 27.52 | 434,200 | +0.04(+0.16%) |
Mar 22, 2005 | 26.93 | 27.52 | 26.93 | 27.48 | 429,300 | +0.49(+1.80%) |
Mar 21, 2005 | 27.00 | 27.08 | 26.88 | 26.99 | 335,900 | -0.12(-0.44%) |
Mar 18, 2005 | 26.75 | 27.18 | 26.71 | 27.11 | 460,100 | +0.23(+0.87%) |
Mar 17, 2005 | 26.68 | 26.94 | 26.55 | 26.88 | 231,800 | +0.23(+0.88%) |
Mar 16, 2005 | 26.77 | 26.91 | 26.64 | 26.64 | 192,000 | -0.23(-0.87%) |
Mar 15, 2005 | 26.95 | 27.07 | 26.79 | 26.88 | 524,400 | -0.07(-0.28%) |
Mar 14, 2005 | 27.00 | 27.10 | 26.79 | 26.95 | 206,000 | +0.00(+0.00%) |
Mar 11, 2005 | 27.05 | 27.18 | 26.84 | 26.95 | 111,000 | -0.01(-0.04%) |
Mar 10, 2005 | 27.45 | 27.48 | 26.91 | 26.96 | 397,300 | -0.39(-1.43%) |
Mar 09, 2005 | 28.02 | 28.02 | 27.29 | 27.35 | 421,700 | -0.67(-2.39%) |
Mar 08, 2005 | 28.20 | 28.40 | 27.96 | 28.02 | 438,100 | -0.18(-0.64%) |
Mar 07, 2005 | 27.96 | 28.21 | 27.89 | 28.20 | 238,400 | +0.13(+0.46%) |
Mar 04, 2005 | 27.62 | 28.18 | 27.53 | 28.07 | 301,900 | +0.54(+1.96%) |
Mar 03, 2005 | 27.93 | 27.95 | 27.11 | 27.53 | 332,700 | -0.47(-1.70%) |
Mar 02, 2005 | 27.98 | 28.16 | 27.88 | 28.00 | 245,400 | +0.05(+0.20%) |