Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 28.53 | 28.71 | 28.33 | 28.53 | 242,700 | -0.04(-0.14%) |
May 27, 2005 | 28.38 | 28.73 | 28.26 | 28.57 | 148,500 | +0.11(+0.40%) |
May 26, 2005 | 28.13 | 28.51 | 27.95 | 28.46 | 269,400 | +0.43(+1.55%) |
May 25, 2005 | 27.93 | 28.17 | 27.63 | 28.03 | 166,350 | +0.03(+0.10%) |
May 24, 2005 | 28.03 | 28.10 | 27.71 | 28.00 | 106,650 | -0.10(-0.36%) |
May 23, 2005 | 27.67 | 28.20 | 27.33 | 28.10 | 226,950 | +0.44(+1.59%) |
May 20, 2005 | 27.69 | 27.82 | 27.44 | 27.66 | 443,700 | -0.02(-0.07%) |
May 19, 2005 | 27.40 | 27.73 | 27.07 | 27.68 | 518,100 | +1.17(+4.40%) |
May 18, 2005 | 26.00 | 26.61 | 25.83 | 26.51 | 457,050 | +0.35(+1.35%) |
May 17, 2005 | 25.40 | 26.31 | 25.40 | 26.16 | 420,900 | +0.69(+2.72%) |
May 16, 2005 | 25.25 | 25.53 | 24.80 | 25.47 | 836,250 | +0.21(+0.85%) |
May 13, 2005 | 25.87 | 25.87 | 24.87 | 25.25 | 310,050 | -0.61(-2.37%) |
May 12, 2005 | 26.00 | 26.13 | 25.80 | 25.87 | 454,650 | -0.10(-0.39%) |
May 11, 2005 | 29.40 | 29.40 | 25.73 | 25.97 | 1,362,600 | -3.46(-11.76%) |
May 10, 2005 | 29.80 | 29.80 | 29.28 | 29.43 | 161,100 | -0.42(-1.41%) |
May 09, 2005 | 29.40 | 29.99 | 29.26 | 29.85 | 110,250 | +0.38(+1.29%) |
May 06, 2005 | 29.92 | 30.15 | 29.47 | 29.47 | 69,750 | -0.39(-1.32%) |
May 05, 2005 | 29.87 | 29.99 | 29.67 | 29.86 | 66,900 | -0.04(-0.13%) |
May 04, 2005 | 29.52 | 29.96 | 29.20 | 29.90 | 105,000 | +0.55(+1.86%) |
May 03, 2005 | 29.17 | 29.56 | 29.03 | 29.35 | 125,250 | +0.25(+0.87%) |
May 02, 2005 | 29.13 | 29.25 | 28.87 | 29.10 | 210,450 | -0.07(-0.23%) |
Apr 29, 2005 | 28.30 | 29.23 | 28.10 | 29.17 | 181,650 | +1.00(+3.55%) |
Apr 28, 2005 | 28.05 | 28.56 | 27.93 | 28.17 | 169,800 | +0.25(+0.88%) |
Apr 27, 2005 | 27.51 | 28.49 | 27.25 | 27.92 | 230,850 | +0.35(+1.26%) |
Apr 26, 2005 | 29.67 | 29.67 | 27.53 | 27.57 | 361,500 | -2.03(-6.85%) |
Apr 25, 2005 | 29.23 | 29.77 | 29.23 | 29.60 | 113,550 | +0.42(+1.44%) |
Apr 22, 2005 | 29.37 | 29.46 | 28.73 | 29.18 | 223,050 | -0.22(-0.75%) |
Apr 21, 2005 | 29.73 | 29.91 | 29.26 | 29.40 | 140,700 | -0.20(-0.68%) |
Apr 20, 2005 | 29.87 | 30.15 | 29.40 | 29.60 | 118,200 | -0.33(-1.11%) |
Apr 19, 2005 | 29.07 | 30.03 | 29.07 | 29.93 | 80,250 | +0.87(+2.98%) |
Apr 18, 2005 | 29.40 | 29.48 | 28.55 | 29.07 | 203,100 | -0.36(-1.22%) |
Apr 15, 2005 | 28.62 | 29.63 | 27.91 | 29.43 | 320,250 | +0.81(+2.84%) |
Apr 14, 2005 | 30.77 | 30.77 | 28.56 | 28.61 | 270,750 | -2.25(-7.30%) |
Apr 13, 2005 | 31.18 | 31.50 | 30.65 | 30.87 | 92,700 | -0.35(-1.11%) |
Apr 12, 2005 | 31.00 | 31.50 | 30.43 | 31.21 | 145,650 | +0.12(+0.39%) |
Apr 11, 2005 | 30.85 | 31.20 | 30.65 | 31.09 | 99,750 | +0.21(+0.67%) |
Apr 08, 2005 | 30.25 | 31.07 | 30.25 | 30.89 | 202,800 | +0.74(+2.45%) |
Apr 07, 2005 | 30.85 | 30.87 | 30.00 | 30.15 | 118,200 | -0.71(-2.29%) |
Apr 06, 2005 | 30.47 | 31.23 | 30.47 | 30.85 | 280,800 | +0.45(+1.49%) |
Apr 05, 2005 | 30.27 | 30.83 | 30.15 | 30.40 | 282,000 | +0.13(+0.44%) |
Apr 04, 2005 | 30.53 | 30.60 | 29.90 | 30.27 | 192,750 | -0.40(-1.30%) |
Apr 01, 2005 | 30.79 | 31.23 | 30.33 | 30.67 | 187,650 | -0.06(-0.20%) |
Mar 31, 2005 | 30.67 | 31.15 | 30.40 | 30.73 | 231,900 | +0.14(+0.46%) |
Mar 30, 2005 | 30.49 | 30.97 | 30.03 | 30.59 | 217,050 | -0.04(-0.13%) |
Mar 29, 2005 | 31.27 | 31.27 | 30.43 | 30.63 | 131,100 | -0.55(-1.75%) |
Mar 28, 2005 | 31.12 | 31.40 | 31.07 | 31.17 | 123,300 | -0.02(-0.06%) |
Mar 24, 2005 | 31.92 | 31.92 | 31.13 | 31.19 | 254,400 | -0.72(-2.26%) |
Mar 23, 2005 | 32.00 | 32.10 | 31.87 | 31.91 | 239,700 | -0.07(-0.21%) |
Mar 22, 2005 | 31.63 | 32.33 | 31.57 | 31.98 | 115,650 | +0.21(+0.67%) |
Mar 21, 2005 | 31.60 | 32.16 | 31.50 | 31.77 | 92,850 | +0.27(+0.85%) |
Mar 18, 2005 | 32.78 | 32.78 | 31.37 | 31.50 | 210,300 | -1.21(-3.71%) |
Mar 17, 2005 | 32.55 | 33.20 | 32.24 | 32.71 | 174,750 | +0.32(+0.99%) |
Mar 16, 2005 | 32.37 | 32.50 | 32.00 | 32.39 | 140,550 | +0.03(+0.08%) |
Mar 15, 2005 | 31.87 | 32.79 | 31.87 | 32.37 | 250,050 | +0.58(+1.82%) |
Mar 14, 2005 | 32.40 | 32.67 | 31.66 | 31.79 | 213,750 | -0.61(-1.89%) |
Mar 11, 2005 | 32.11 | 32.75 | 32.11 | 32.40 | 171,300 | +0.29(+0.91%) |
Mar 10, 2005 | 31.97 | 32.81 | 31.93 | 32.11 | 359,700 | +1.07(+3.46%) |
Mar 09, 2005 | 31.07 | 31.41 | 30.85 | 31.03 | 171,150 | -0.12(-0.39%) |
Mar 08, 2005 | 31.71 | 31.91 | 30.93 | 31.15 | 143,550 | -0.45(-1.43%) |
Mar 07, 2005 | 31.09 | 32.83 | 31.09 | 31.61 | 176,700 | -0.41(-1.27%) |
Mar 04, 2005 | 29.88 | 32.47 | 29.88 | 32.01 | 443,550 | +2.17(+7.28%) |
Mar 03, 2005 | 30.03 | 30.03 | 29.73 | 29.84 | 166,350 | -0.23(-0.75%) |
Mar 02, 2005 | 29.83 | 30.27 | 29.80 | 30.07 | 328,800 | +0.17(+0.58%) |