Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 25.15 | 25.25 | 24.75 | 25.00 | 419,900 | -0.26(-1.03%) |
May 27, 2005 | 25.01 | 25.60 | 25.01 | 25.26 | 648,400 | +0.46(+1.85%) |
May 26, 2005 | 23.85 | 24.90 | 23.79 | 24.80 | 792,000 | +1.06(+4.47%) |
May 25, 2005 | 24.64 | 24.65 | 22.92 | 23.74 | 2,417,100 | -0.91(-3.69%) |
May 24, 2005 | 25.55 | 25.55 | 24.64 | 24.65 | 425,800 | -0.47(-1.87%) |
May 23, 2005 | 24.95 | 25.30 | 24.76 | 25.12 | 353,800 | +0.22(+0.88%) |
May 20, 2005 | 24.95 | 25.24 | 24.60 | 24.90 | 1,340,700 | -0.55(-2.16%) |
May 19, 2005 | 25.25 | 25.58 | 24.34 | 25.45 | 545,900 | +0.09(+0.35%) |
May 18, 2005 | 25.00 | 26.43 | 24.77 | 25.36 | 1,556,200 | +0.61(+2.46%) |
May 17, 2005 | 24.74 | 25.06 | 24.05 | 24.75 | 815,500 | +0.03(+0.12%) |
May 16, 2005 | 23.05 | 24.84 | 23.05 | 24.72 | 1,389,000 | +0.67(+2.79%) |
May 13, 2005 | 24.79 | 24.82 | 23.50 | 24.05 | 1,423,600 | -0.77(-3.10%) |
May 12, 2005 | 26.38 | 26.38 | 24.70 | 24.82 | 2,038,000 | -1.46(-5.56%) |
May 11, 2005 | 26.01 | 26.38 | 25.53 | 26.28 | 921,300 | +0.28(+1.08%) |
May 10, 2005 | 26.85 | 26.85 | 25.92 | 26.00 | 1,581,400 | -1.02(-3.77%) |
May 09, 2005 | 26.55 | 27.09 | 26.40 | 27.02 | 1,712,000 | +0.72(+2.74%) |
May 06, 2005 | 25.37 | 26.94 | 25.37 | 26.30 | 1,768,800 | +1.00(+3.95%) |
May 05, 2005 | 24.60 | 25.35 | 24.10 | 25.30 | 3,208,300 | +0.46(+1.85%) |
May 04, 2005 | 23.53 | 25.05 | 23.40 | 24.84 | 1,793,300 | +1.31(+5.57%) |
May 03, 2005 | 23.59 | 23.75 | 23.00 | 23.53 | 2,054,500 | -0.15(-0.63%) |
May 02, 2005 | 23.95 | 24.02 | 23.40 | 23.68 | 695,300 | -0.27(-1.13%) |
Apr 29, 2005 | 24.40 | 24.45 | 23.20 | 23.95 | 2,314,100 | -0.05(-0.21%) |
Apr 28, 2005 | 24.00 | 24.35 | 22.79 | 24.00 | 2,018,300 | +0.00(+0.00%) |
Apr 27, 2005 | 24.60 | 25.00 | 23.29 | 24.00 | 1,802,200 | -1.80(-6.98%) |
Apr 26, 2005 | 27.60 | 27.80 | 25.52 | 25.80 | 2,997,400 | -1.75(-6.35%) |
Apr 25, 2005 | 28.60 | 29.09 | 27.49 | 27.55 | 1,926,200 | -0.93(-3.27%) |
Apr 22, 2005 | 30.35 | 30.40 | 27.70 | 28.48 | 957,300 | -1.86(-6.13%) |
Apr 21, 2005 | 29.65 | 30.45 | 29.50 | 30.34 | 748,300 | +1.17(+4.01%) |
Apr 20, 2005 | 28.98 | 30.00 | 28.65 | 29.17 | 1,061,500 | +0.46(+1.60%) |
Apr 19, 2005 | 28.00 | 28.95 | 27.73 | 28.71 | 737,900 | +1.16(+4.21%) |
Apr 18, 2005 | 26.50 | 28.07 | 26.22 | 27.55 | 934,200 | +0.93(+3.49%) |
Apr 15, 2005 | 27.40 | 28.34 | 26.41 | 26.62 | 1,751,100 | -1.38(-4.93%) |
Apr 14, 2005 | 30.01 | 30.02 | 27.55 | 28.00 | 2,166,900 | -2.25(-7.44%) |
Apr 13, 2005 | 31.81 | 32.00 | 29.99 | 30.25 | 823,900 | -1.55(-4.87%) |
Apr 12, 2005 | 31.45 | 31.85 | 30.65 | 31.80 | 1,112,700 | +0.20(+0.63%) |
Apr 11, 2005 | 31.01 | 31.60 | 30.50 | 31.60 | 727,400 | +0.59(+1.90%) |
Apr 08, 2005 | 31.90 | 31.90 | 30.97 | 31.01 | 510,300 | -0.69(-2.18%) |
Apr 07, 2005 | 31.80 | 31.80 | 31.45 | 31.70 | 364,800 | +0.01(+0.03%) |
Apr 06, 2005 | 31.81 | 32.00 | 31.41 | 31.69 | 584,400 | -0.19(-0.60%) |
Apr 05, 2005 | 31.90 | 32.27 | 31.36 | 31.88 | 585,800 | +0.52(+1.66%) |
Apr 04, 2005 | 32.40 | 32.40 | 31.18 | 31.36 | 454,200 | -1.14(-3.51%) |
Apr 01, 2005 | 32.60 | 34.00 | 32.50 | 32.50 | 801,000 | +0.15(+0.46%) |
Mar 31, 2005 | 30.95 | 32.70 | 30.95 | 32.35 | 1,101,400 | +1.40(+4.52%) |
Mar 30, 2005 | 30.17 | 30.95 | 30.00 | 30.95 | 926,300 | +0.85(+2.82%) |
Mar 29, 2005 | 32.28 | 32.35 | 29.70 | 30.10 | 1,358,200 | -2.05(-6.38%) |
Mar 28, 2005 | 33.97 | 34.22 | 31.61 | 32.15 | 1,281,300 | -1.85(-5.44%) |
Mar 24, 2005 | 34.83 | 35.44 | 33.82 | 34.00 | 640,600 | -0.70(-2.02%) |
Mar 23, 2005 | 36.80 | 36.80 | 34.70 | 34.70 | 469,800 | -2.26(-6.11%) |
Mar 22, 2005 | 36.70 | 37.74 | 36.40 | 36.96 | 540,900 | +0.51(+1.40%) |
Mar 21, 2005 | 35.90 | 36.90 | 35.74 | 36.45 | 507,600 | +0.59(+1.65%) |
Mar 18, 2005 | 37.00 | 37.06 | 35.85 | 35.86 | 410,400 | -1.16(-3.13%) |
Mar 17, 2005 | 35.50 | 37.65 | 35.50 | 37.02 | 1,108,400 | +0.76(+2.10%) |
Mar 16, 2005 | 39.17 | 39.30 | 35.00 | 36.26 | 1,016,500 | -2.95(-7.52%) |
Mar 15, 2005 | 38.98 | 39.93 | 38.98 | 39.21 | 470,600 | +0.05(+0.13%) |
Mar 14, 2005 | 39.90 | 39.90 | 38.75 | 39.16 | 633,600 | -0.74(-1.85%) |
Mar 11, 2005 | 39.45 | 40.24 | 39.30 | 39.90 | 487,600 | +1.03(+2.65%) |
Mar 10, 2005 | 39.82 | 40.25 | 38.61 | 38.87 | 885,200 | -1.02(-2.56%) |
Mar 09, 2005 | 39.65 | 40.66 | 39.59 | 39.89 | 682,500 | -0.52(-1.29%) |
Mar 08, 2005 | 41.68 | 41.68 | 39.14 | 40.41 | 1,389,900 | -1.27(-3.05%) |
Mar 07, 2005 | 42.75 | 43.30 | 41.47 | 41.68 | 355,200 | -0.68(-1.61%) |
Mar 04, 2005 | 42.15 | 43.86 | 42.15 | 42.36 | 1,189,900 | +0.43(+1.03%) |
Mar 03, 2005 | 41.30 | 42.10 | 41.30 | 41.93 | 745,500 | +0.73(+1.77%) |
Mar 02, 2005 | 41.00 | 41.48 | 40.01 | 41.20 | 498,300 | +0.61(+1.50%) |