Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.02 | 29.05 | 28.71 | 28.74 | 371,700 | -0.37(-1.27%) |
May 27, 2005 | 29.01 | 29.16 | 28.47 | 29.11 | 528,100 | +0.00(+0.00%) |
May 26, 2005 | 29.04 | 29.29 | 28.84 | 29.11 | 1,343,400 | +0.15(+0.52%) |
May 25, 2005 | 30.24 | 30.24 | 28.59 | 28.96 | 1,094,400 | -1.29(-4.26%) |
May 24, 2005 | 30.70 | 30.70 | 30.19 | 30.25 | 483,100 | -0.42(-1.37%) |
May 23, 2005 | 29.97 | 30.76 | 29.97 | 30.67 | 700,400 | +0.70(+2.34%) |
May 20, 2005 | 29.97 | 30.04 | 29.80 | 29.97 | 305,500 | +0.00(+0.00%) |
May 19, 2005 | 29.40 | 30.04 | 29.40 | 29.97 | 441,100 | +0.57(+1.94%) |
May 18, 2005 | 29.30 | 29.45 | 29.07 | 29.40 | 1,700,400 | +0.20(+0.68%) |
May 17, 2005 | 29.02 | 29.34 | 28.90 | 29.20 | 715,900 | -0.07(-0.24%) |
May 16, 2005 | 29.15 | 29.44 | 29.10 | 29.27 | 1,098,600 | +0.03(+0.10%) |
May 13, 2005 | 29.37 | 29.68 | 29.00 | 29.24 | 1,474,400 | -0.13(-0.44%) |
May 12, 2005 | 29.24 | 29.65 | 29.20 | 29.37 | 801,300 | +0.22(+0.75%) |
May 11, 2005 | 29.05 | 29.24 | 28.95 | 29.15 | 899,600 | +0.22(+0.76%) |
May 10, 2005 | 29.28 | 29.28 | 28.81 | 28.93 | 1,085,300 | -0.45(-1.53%) |
May 09, 2005 | 29.40 | 29.53 | 28.98 | 29.38 | 481,600 | +0.18(+0.62%) |
May 06, 2005 | 29.15 | 29.33 | 28.65 | 29.20 | 580,400 | +0.30(+1.04%) |
May 05, 2005 | 28.63 | 29.12 | 28.40 | 28.90 | 725,500 | +0.27(+0.94%) |
May 04, 2005 | 28.58 | 28.83 | 28.49 | 28.63 | 892,700 | +0.13(+0.46%) |
May 03, 2005 | 28.30 | 28.68 | 28.30 | 28.50 | 705,300 | +0.20(+0.71%) |
May 02, 2005 | 28.19 | 28.70 | 28.19 | 28.30 | 814,600 | +0.10(+0.35%) |
Apr 29, 2005 | 28.15 | 28.44 | 27.25 | 28.20 | 1,405,200 | +0.07(+0.25%) |
Apr 28, 2005 | 27.85 | 28.35 | 27.78 | 28.13 | 1,438,000 | +0.28(+1.01%) |
Apr 27, 2005 | 30.57 | 30.84 | 27.61 | 27.85 | 2,927,600 | -2.86(-9.31%) |
Apr 26, 2005 | 30.15 | 30.71 | 30.07 | 30.71 | 1,022,900 | +0.31(+1.02%) |
Apr 25, 2005 | 30.05 | 30.45 | 29.85 | 30.40 | 795,800 | +0.58(+1.95%) |
Apr 22, 2005 | 30.35 | 30.35 | 29.33 | 29.82 | 650,200 | -0.53(-1.75%) |
Apr 21, 2005 | 30.15 | 30.40 | 29.77 | 30.35 | 1,061,500 | +0.53(+1.78%) |
Apr 20, 2005 | 31.29 | 31.30 | 29.69 | 29.82 | 1,182,800 | -1.58(-5.03%) |
Apr 19, 2005 | 31.05 | 31.50 | 31.02 | 31.40 | 543,600 | +0.70(+2.28%) |
Apr 18, 2005 | 32.03 | 32.03 | 30.26 | 30.70 | 907,900 | -0.38(-1.22%) |
Apr 15, 2005 | 32.00 | 32.03 | 30.82 | 31.08 | 931,200 | -0.91(-2.84%) |
Apr 14, 2005 | 32.22 | 32.51 | 31.78 | 31.99 | 574,600 | -0.17(-0.53%) |
Apr 13, 2005 | 32.86 | 32.86 | 31.85 | 32.16 | 662,800 | -0.60(-1.83%) |
Apr 12, 2005 | 33.05 | 33.05 | 32.50 | 32.76 | 738,900 | -0.16(-0.49%) |
Apr 11, 2005 | 33.27 | 33.52 | 32.80 | 32.92 | 582,200 | -0.21(-0.63%) |
Apr 08, 2005 | 33.12 | 33.40 | 32.87 | 33.13 | 510,300 | -0.01(-0.03%) |
Apr 07, 2005 | 32.69 | 33.31 | 32.69 | 33.14 | 496,800 | +0.35(+1.07%) |
Apr 06, 2005 | 32.54 | 33.06 | 32.40 | 32.79 | 560,400 | +0.40(+1.23%) |
Apr 05, 2005 | 32.50 | 32.75 | 32.27 | 32.39 | 831,000 | +0.12(+0.37%) |
Apr 04, 2005 | 32.64 | 32.64 | 32.12 | 32.27 | 705,000 | -0.29(-0.89%) |
Apr 01, 2005 | 32.95 | 33.28 | 32.35 | 32.56 | 518,500 | -0.09(-0.28%) |
Mar 31, 2005 | 32.28 | 32.85 | 32.12 | 32.65 | 921,900 | +0.24(+0.76%) |
Mar 30, 2005 | 32.33 | 32.60 | 32.30 | 32.41 | 571,300 | +0.08(+0.25%) |
Mar 29, 2005 | 33.12 | 33.27 | 32.19 | 32.33 | 792,900 | -1.11(-3.33%) |
Mar 28, 2005 | 33.70 | 33.94 | 33.44 | 33.44 | 311,200 | -0.26(-0.76%) |
Mar 24, 2005 | 33.66 | 34.09 | 33.66 | 33.70 | 248,800 | +0.09(+0.25%) |
Mar 23, 2005 | 33.54 | 34.09 | 33.40 | 33.61 | 418,000 | +0.09(+0.25%) |
Mar 22, 2005 | 33.08 | 33.80 | 32.99 | 33.52 | 436,800 | +0.42(+1.28%) |
Mar 21, 2005 | 33.10 | 33.31 | 33.01 | 33.10 | 256,400 | +0.07(+0.20%) |
Mar 18, 2005 | 34.00 | 34.01 | 33.03 | 33.03 | 755,000 | -1.42(-4.11%) |
Mar 17, 2005 | 33.95 | 34.55 | 33.84 | 34.45 | 345,200 | +0.49(+1.44%) |
Mar 16, 2005 | 34.61 | 34.70 | 33.88 | 33.96 | 303,000 | -0.65(-1.88%) |
Mar 15, 2005 | 34.98 | 35.00 | 34.53 | 34.61 | 368,800 | -0.17(-0.50%) |
Mar 14, 2005 | 34.30 | 34.80 | 34.25 | 34.78 | 450,200 | +0.76(+2.23%) |
Mar 11, 2005 | 33.80 | 34.09 | 33.79 | 34.02 | 369,900 | +0.34(+1.02%) |
Mar 10, 2005 | 33.90 | 34.06 | 33.26 | 33.68 | 442,000 | -0.25(-0.74%) |
Mar 09, 2005 | 33.87 | 34.48 | 33.85 | 33.93 | 485,700 | +0.09(+0.25%) |
Mar 08, 2005 | 34.45 | 34.55 | 33.74 | 33.84 | 491,600 | -0.85(-2.45%) |
Mar 07, 2005 | 34.44 | 34.78 | 34.44 | 34.70 | 351,000 | +0.29(+0.83%) |
Mar 04, 2005 | 34.47 | 34.74 | 34.25 | 34.41 | 331,900 | +0.04(+0.13%) |
Mar 03, 2005 | 34.43 | 34.47 | 34.05 | 34.37 | 494,600 | -0.06(-0.19%) |
Mar 02, 2005 | 34.08 | 34.53 | 33.90 | 34.43 | 366,200 | +0.20(+0.57%) |