Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 21.00 | 21.07 | 20.69 | 20.70 | 788,200 | -0.33(-1.57%) |
May 27, 2005 | 21.14 | 21.23 | 21.02 | 21.03 | 636,800 | -0.13(-0.61%) |
May 26, 2005 | 20.50 | 21.21 | 20.36 | 21.16 | 1,050,600 | +0.72(+3.52%) |
May 25, 2005 | 20.60 | 20.74 | 20.27 | 20.44 | 1,154,200 | +0.09(+0.44%) |
May 24, 2005 | 20.30 | 20.45 | 20.02 | 20.35 | 1,021,900 | -0.04(-0.20%) |
May 23, 2005 | 20.46 | 20.65 | 20.27 | 20.39 | 1,098,600 | +0.01(+0.05%) |
May 20, 2005 | 19.49 | 20.52 | 19.23 | 20.38 | 1,355,900 | +0.89(+4.57%) |
May 19, 2005 | 19.40 | 19.66 | 19.07 | 19.49 | 1,146,500 | -0.37(-1.86%) |
May 18, 2005 | 18.94 | 20.23 | 18.94 | 19.86 | 1,159,600 | +0.99(+5.25%) |
May 17, 2005 | 18.90 | 18.94 | 18.70 | 18.87 | 521,100 | -0.03(-0.16%) |
May 16, 2005 | 18.69 | 18.90 | 18.57 | 18.90 | 825,800 | +0.14(+0.75%) |
May 13, 2005 | 18.97 | 19.02 | 18.65 | 18.76 | 1,044,300 | -0.14(-0.74%) |
May 12, 2005 | 19.80 | 19.84 | 18.72 | 18.90 | 1,572,400 | -0.60(-3.08%) |
May 11, 2005 | 19.68 | 19.76 | 19.36 | 19.50 | 903,300 | -0.10(-0.51%) |
May 10, 2005 | 20.00 | 20.10 | 19.50 | 19.60 | 799,300 | -0.40(-2.00%) |
May 09, 2005 | 20.13 | 20.21 | 19.78 | 20.00 | 964,300 | -0.07(-0.35%) |
May 06, 2005 | 20.16 | 20.45 | 19.90 | 20.07 | 957,900 | -0.01(-0.05%) |
May 05, 2005 | 21.14 | 21.24 | 19.93 | 20.08 | 2,969,900 | -0.98(-4.65%) |
May 04, 2005 | 20.00 | 21.07 | 19.92 | 21.06 | 2,646,100 | +1.39(+7.07%) |
May 03, 2005 | 19.78 | 20.04 | 19.60 | 19.67 | 1,205,900 | -0.10(-0.51%) |
May 02, 2005 | 20.00 | 20.37 | 19.66 | 19.77 | 1,641,900 | -0.19(-0.95%) |
Apr 29, 2005 | 19.33 | 20.35 | 18.61 | 19.96 | 2,945,600 | +0.42(+2.15%) |
Apr 28, 2005 | 20.09 | 20.25 | 19.29 | 19.54 | 1,889,300 | -0.51(-2.54%) |
Apr 27, 2005 | 20.98 | 20.99 | 19.77 | 20.05 | 2,848,700 | -0.93(-4.43%) |
Apr 26, 2005 | 21.89 | 21.89 | 20.93 | 20.98 | 1,864,200 | -0.91(-4.16%) |
Apr 25, 2005 | 22.01 | 22.01 | 21.70 | 21.89 | 1,128,600 | -0.11(-0.50%) |
Apr 22, 2005 | 22.70 | 22.71 | 21.70 | 22.00 | 1,920,900 | -1.00(-4.35%) |
Apr 21, 2005 | 22.53 | 23.06 | 22.53 | 23.00 | 937,700 | +0.72(+3.23%) |
Apr 20, 2005 | 22.15 | 22.90 | 22.00 | 22.28 | 1,035,900 | +0.13(+0.59%) |
Apr 19, 2005 | 22.50 | 22.57 | 21.97 | 22.15 | 837,600 | -0.11(-0.49%) |
Apr 18, 2005 | 22.00 | 22.84 | 22.00 | 22.26 | 1,552,800 | +0.16(+0.72%) |
Apr 15, 2005 | 23.00 | 23.04 | 21.99 | 22.10 | 2,022,800 | +0.32(+1.47%) |
Apr 14, 2005 | 22.70 | 22.72 | 21.47 | 21.78 | 1,580,000 | -1.02(-4.47%) |
Apr 13, 2005 | 22.85 | 23.19 | 22.49 | 22.80 | 1,413,800 | +0.05(+0.22%) |
Apr 12, 2005 | 23.44 | 23.44 | 21.27 | 22.75 | 4,215,100 | -0.69(-2.94%) |
Apr 11, 2005 | 24.46 | 24.47 | 23.21 | 23.44 | 1,645,800 | -1.02(-4.17%) |
Apr 08, 2005 | 25.00 | 25.06 | 24.34 | 24.46 | 835,400 | -0.67(-2.67%) |
Apr 07, 2005 | 24.70 | 25.14 | 24.54 | 25.13 | 890,600 | +0.38(+1.54%) |
Apr 06, 2005 | 24.53 | 25.00 | 24.45 | 24.75 | 750,700 | +0.19(+0.77%) |
Apr 05, 2005 | 24.30 | 24.74 | 24.30 | 24.56 | 957,500 | +0.26(+1.07%) |
Apr 04, 2005 | 24.38 | 24.44 | 23.91 | 24.30 | 998,500 | +0.04(+0.16%) |
Apr 01, 2005 | 24.60 | 24.87 | 24.02 | 24.26 | 937,300 | -0.24(-0.98%) |
Mar 31, 2005 | 24.19 | 24.53 | 24.12 | 24.50 | 689,700 | +0.31(+1.28%) |
Mar 30, 2005 | 24.11 | 24.28 | 23.97 | 24.19 | 482,400 | +0.08(+0.33%) |
Mar 29, 2005 | 24.55 | 24.63 | 23.95 | 24.11 | 946,800 | -0.44(-1.79%) |
Mar 28, 2005 | 24.60 | 24.69 | 24.34 | 24.55 | 413,300 | +0.03(+0.12%) |
Mar 24, 2005 | 24.34 | 24.70 | 24.30 | 24.52 | 715,100 | +0.20(+0.82%) |
Mar 23, 2005 | 24.68 | 24.76 | 24.30 | 24.32 | 760,400 | -0.43(-1.74%) |
Mar 22, 2005 | 24.60 | 25.08 | 24.41 | 24.75 | 987,500 | +0.00(+0.00%) |
Mar 21, 2005 | 25.01 | 25.02 | 24.34 | 24.75 | 1,228,900 | -0.32(-1.28%) |
Mar 18, 2005 | 25.07 | 25.08 | 24.75 | 25.07 | 1,064,700 | -0.01(-0.04%) |
Mar 17, 2005 | 25.50 | 25.51 | 25.02 | 25.08 | 814,900 | -0.46(-1.80%) |
Mar 16, 2005 | 26.00 | 26.00 | 25.15 | 25.54 | 1,725,100 | -1.14(-4.27%) |
Mar 15, 2005 | 26.75 | 26.80 | 26.50 | 26.68 | 603,300 | +0.03(+0.11%) |
Mar 14, 2005 | 26.30 | 26.74 | 26.14 | 26.65 | 634,400 | +0.47(+1.80%) |
Mar 11, 2005 | 26.09 | 26.75 | 26.02 | 26.18 | 1,006,200 | +0.27(+1.04%) |
Mar 10, 2005 | 25.85 | 26.05 | 25.53 | 25.91 | 769,800 | +0.16(+0.62%) |
Mar 09, 2005 | 25.07 | 25.91 | 24.84 | 25.75 | 1,862,100 | +0.68(+2.71%) |
Mar 08, 2005 | 25.23 | 25.55 | 24.97 | 25.07 | 1,416,200 | -0.16(-0.63%) |
Mar 07, 2005 | 25.20 | 25.38 | 24.87 | 25.23 | 966,400 | +0.16(+0.64%) |
Mar 04, 2005 | 25.25 | 25.25 | 24.65 | 25.07 | 1,054,700 | -0.11(-0.44%) |
Mar 03, 2005 | 25.50 | 25.55 | 24.88 | 25.18 | 1,299,100 | -0.32(-1.25%) |
Mar 02, 2005 | 26.25 | 26.26 | 25.04 | 25.50 | 2,656,000 | -1.33(-4.96%) |