Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 30.72 | 30.87 | 30.10 | 30.35 | 119,900 | -0.36(-1.17%) |
May 27, 2005 | 30.70 | 30.87 | 30.00 | 30.71 | 73,600 | -0.12(-0.39%) |
May 26, 2005 | 30.57 | 31.10 | 30.49 | 30.83 | 121,900 | +0.26(+0.85%) |
May 25, 2005 | 31.10 | 31.10 | 30.56 | 30.57 | 86,400 | -0.42(-1.36%) |
May 24, 2005 | 31.45 | 31.54 | 30.92 | 30.99 | 175,900 | -0.71(-2.24%) |
May 23, 2005 | 31.38 | 31.88 | 31.00 | 31.70 | 112,900 | +0.25(+0.79%) |
May 20, 2005 | 31.33 | 31.56 | 30.85 | 31.45 | 63,200 | +0.13(+0.42%) |
May 19, 2005 | 31.36 | 31.53 | 30.95 | 31.32 | 78,400 | -0.04(-0.13%) |
May 18, 2005 | 30.48 | 31.36 | 30.36 | 31.36 | 110,500 | +0.95(+3.12%) |
May 17, 2005 | 29.55 | 30.65 | 29.26 | 30.41 | 110,700 | +0.65(+2.18%) |
May 16, 2005 | 28.90 | 29.81 | 28.90 | 29.76 | 83,800 | +0.86(+2.98%) |
May 13, 2005 | 29.15 | 29.55 | 28.80 | 28.90 | 131,600 | -0.55(-1.87%) |
May 12, 2005 | 30.05 | 30.49 | 29.34 | 29.45 | 86,800 | -0.55(-1.83%) |
May 11, 2005 | 29.80 | 30.10 | 29.20 | 30.00 | 58,100 | +0.32(+1.08%) |
May 10, 2005 | 30.05 | 30.38 | 29.67 | 29.68 | 61,800 | -0.82(-2.69%) |
May 09, 2005 | 29.56 | 30.51 | 29.56 | 30.50 | 84,400 | +0.95(+3.21%) |
May 06, 2005 | 30.00 | 30.30 | 29.55 | 29.55 | 127,700 | -0.25(-0.84%) |
May 05, 2005 | 30.00 | 30.08 | 29.53 | 29.80 | 129,900 | -0.20(-0.67%) |
May 04, 2005 | 29.45 | 30.01 | 29.45 | 30.00 | 134,800 | +0.40(+1.35%) |
May 03, 2005 | 30.06 | 30.47 | 29.36 | 29.60 | 158,600 | -0.46(-1.53%) |
May 02, 2005 | 30.00 | 30.40 | 29.75 | 30.06 | 76,300 | +0.25(+0.84%) |
Apr 29, 2005 | 29.41 | 29.99 | 29.21 | 29.81 | 131,000 | +0.60(+2.05%) |
Apr 28, 2005 | 29.70 | 30.25 | 29.20 | 29.21 | 90,300 | -0.71(-2.37%) |
Apr 27, 2005 | 29.29 | 30.41 | 29.10 | 29.92 | 165,800 | +0.63(+2.15%) |
Apr 26, 2005 | 27.90 | 29.55 | 27.89 | 29.29 | 212,500 | +1.53(+5.51%) |
Apr 25, 2005 | 28.41 | 28.41 | 26.90 | 27.76 | 302,100 | -0.72(-2.53%) |
Apr 22, 2005 | 30.10 | 30.14 | 28.09 | 28.48 | 101,100 | -1.52(-5.07%) |
Apr 21, 2005 | 28.80 | 30.28 | 28.30 | 30.00 | 127,100 | +1.53(+5.37%) |
Apr 20, 2005 | 28.75 | 29.24 | 28.45 | 28.47 | 121,300 | -0.53(-1.83%) |
Apr 19, 2005 | 28.60 | 29.27 | 28.60 | 29.00 | 93,700 | +0.29(+1.01%) |
Apr 18, 2005 | 28.65 | 29.07 | 28.10 | 28.71 | 116,900 | -0.11(-0.38%) |
Apr 15, 2005 | 28.90 | 29.39 | 28.60 | 28.82 | 143,700 | -0.08(-0.28%) |
Apr 14, 2005 | 29.95 | 30.15 | 28.90 | 28.90 | 97,900 | -1.00(-3.34%) |
Apr 13, 2005 | 30.46 | 30.46 | 29.90 | 29.90 | 91,400 | -0.55(-1.81%) |
Apr 12, 2005 | 29.80 | 30.51 | 29.12 | 30.45 | 85,000 | +0.65(+2.18%) |
Apr 11, 2005 | 30.30 | 30.57 | 29.80 | 29.80 | 107,700 | -0.30(-1.00%) |
Apr 08, 2005 | 31.04 | 31.04 | 30.04 | 30.10 | 142,700 | -0.94(-3.03%) |
Apr 07, 2005 | 30.50 | 31.15 | 30.30 | 31.04 | 98,700 | +0.44(+1.44%) |
Apr 06, 2005 | 30.70 | 31.12 | 30.34 | 30.60 | 155,400 | -0.20(-0.65%) |
Apr 05, 2005 | 31.14 | 31.18 | 30.75 | 30.80 | 171,000 | -0.33(-1.06%) |
Apr 04, 2005 | 30.25 | 31.58 | 30.10 | 31.13 | 187,400 | +11.02(+54.79%) |
Apr 01, 2005 | 20.20 | 20.24 | 19.86 | 20.11 | 132,300 | +0.02(+0.11%) |
Mar 31, 2005 | 20.64 | 20.64 | 19.96 | 20.09 | 268,050 | -0.52(-2.52%) |
Mar 30, 2005 | 20.21 | 20.66 | 20.21 | 20.61 | 140,400 | +0.42(+2.07%) |
Mar 29, 2005 | 20.68 | 20.93 | 20.19 | 20.19 | 146,100 | -0.47(-2.26%) |
Mar 28, 2005 | 20.56 | 20.83 | 20.56 | 20.66 | 107,850 | +0.12(+0.61%) |
Mar 24, 2005 | 20.13 | 20.68 | 20.07 | 20.53 | 285,300 | +0.36(+1.76%) |
Mar 23, 2005 | 20.07 | 20.18 | 19.94 | 20.18 | 126,000 | +0.02(+0.11%) |
Mar 22, 2005 | 20.03 | 20.43 | 20.03 | 20.16 | 85,200 | +0.12(+0.62%) |
Mar 21, 2005 | 19.76 | 20.03 | 19.52 | 20.03 | 84,900 | +0.21(+1.05%) |
Mar 18, 2005 | 19.98 | 19.98 | 19.42 | 19.82 | 314,550 | -0.16(-0.78%) |
Mar 17, 2005 | 20.44 | 20.45 | 19.78 | 19.98 | 186,300 | -1.46(-6.80%) |
Mar 16, 2005 | 21.42 | 21.78 | 21.42 | 21.44 | 119,250 | -0.06(-0.27%) |
Mar 15, 2005 | 21.34 | 21.64 | 21.31 | 21.49 | 125,550 | +0.16(+0.73%) |
Mar 14, 2005 | 21.49 | 21.60 | 21.24 | 21.34 | 107,100 | -0.07(-0.33%) |
Mar 11, 2005 | 21.47 | 21.67 | 21.29 | 21.41 | 136,650 | +0.01(+0.04%) |
Mar 10, 2005 | 20.53 | 21.51 | 20.52 | 21.40 | 141,000 | +0.87(+4.22%) |
Mar 09, 2005 | 20.15 | 20.77 | 20.00 | 20.53 | 118,200 | +0.40(+1.99%) |
Mar 08, 2005 | 20.44 | 20.56 | 20.12 | 20.13 | 63,450 | -0.31(-1.52%) |
Mar 07, 2005 | 20.31 | 20.72 | 20.31 | 20.44 | 93,150 | -0.16(-0.75%) |
Mar 04, 2005 | 20.51 | 20.77 | 20.41 | 20.60 | 63,300 | +0.08(+0.39%) |
Mar 03, 2005 | 20.69 | 20.87 | 20.31 | 20.52 | 55,500 | -0.11(-0.54%) |
Mar 02, 2005 | 20.88 | 20.93 | 20.55 | 20.63 | 87,300 | -0.04(-0.21%) |