Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.85 | 34.71 | 33.85 | 34.25 | 285,200 | -0.05(-0.15%) |
May 27, 2005 | 34.75 | 35.10 | 33.58 | 34.30 | 424,600 | -0.45(-1.29%) |
May 26, 2005 | 32.75 | 35.59 | 32.70 | 34.75 | 1,222,200 | +3.35(+10.67%) |
May 25, 2005 | 31.80 | 32.02 | 31.40 | 31.40 | 293,300 | -0.50(-1.57%) |
May 24, 2005 | 31.93 | 32.05 | 31.70 | 31.90 | 157,200 | -0.18(-0.56%) |
May 23, 2005 | 31.67 | 32.45 | 31.55 | 32.08 | 139,800 | +0.37(+1.17%) |
May 20, 2005 | 31.82 | 31.87 | 31.50 | 31.71 | 123,600 | -0.05(-0.16%) |
May 19, 2005 | 31.86 | 32.15 | 31.45 | 31.76 | 212,800 | -0.02(-0.06%) |
May 18, 2005 | 31.50 | 32.15 | 31.45 | 31.78 | 214,600 | +0.43(+1.37%) |
May 17, 2005 | 31.07 | 31.60 | 31.05 | 31.35 | 163,600 | +0.17(+0.55%) |
May 16, 2005 | 30.50 | 31.30 | 30.50 | 31.18 | 228,200 | +0.62(+2.03%) |
May 13, 2005 | 30.45 | 31.05 | 30.29 | 30.56 | 467,600 | +0.23(+0.76%) |
May 12, 2005 | 30.00 | 31.13 | 30.00 | 30.33 | 760,400 | +0.25(+0.83%) |
May 11, 2005 | 29.20 | 30.38 | 29.20 | 30.08 | 756,700 | +1.40(+4.88%) |
May 10, 2005 | 28.82 | 29.10 | 28.54 | 28.68 | 365,600 | -0.14(-0.49%) |
May 09, 2005 | 27.59 | 28.82 | 27.59 | 28.82 | 258,200 | +1.23(+4.46%) |
May 06, 2005 | 27.44 | 27.75 | 27.44 | 27.59 | 161,100 | +0.30(+1.10%) |
May 05, 2005 | 27.50 | 28.29 | 27.09 | 27.29 | 216,100 | -0.24(-0.87%) |
May 04, 2005 | 26.74 | 27.68 | 26.60 | 27.53 | 211,300 | +0.77(+2.88%) |
May 03, 2005 | 26.70 | 26.91 | 26.65 | 26.76 | 251,400 | +0.26(+0.98%) |
May 02, 2005 | 25.80 | 26.56 | 25.80 | 26.50 | 136,200 | +0.77(+2.99%) |
Apr 29, 2005 | 26.16 | 26.16 | 25.16 | 25.73 | 168,300 | -0.28(-1.08%) |
Apr 28, 2005 | 27.06 | 27.12 | 25.90 | 26.01 | 364,800 | -1.05(-3.88%) |
Apr 27, 2005 | 26.85 | 27.36 | 26.50 | 27.06 | 147,700 | +0.14(+0.52%) |
Apr 26, 2005 | 27.50 | 27.80 | 26.85 | 26.92 | 83,100 | -0.61(-2.22%) |
Apr 25, 2005 | 26.50 | 27.57 | 26.50 | 27.53 | 537,100 | +1.10(+4.16%) |
Apr 22, 2005 | 27.07 | 27.07 | 26.22 | 26.43 | 155,400 | -0.82(-3.01%) |
Apr 21, 2005 | 27.21 | 27.49 | 26.90 | 27.25 | 135,500 | +0.29(+1.08%) |
Apr 20, 2005 | 27.35 | 27.56 | 26.96 | 26.96 | 152,100 | -0.40(-1.46%) |
Apr 19, 2005 | 27.05 | 27.47 | 26.97 | 27.36 | 120,900 | +0.46(+1.71%) |
Apr 18, 2005 | 27.05 | 27.46 | 26.53 | 26.90 | 183,800 | -0.05(-0.19%) |
Apr 15, 2005 | 28.11 | 28.28 | 26.76 | 26.95 | 451,300 | -1.16(-4.13%) |
Apr 14, 2005 | 28.34 | 28.35 | 28.00 | 28.11 | 339,800 | -0.29(-1.02%) |
Apr 13, 2005 | 27.66 | 28.60 | 27.66 | 28.40 | 421,600 | +0.74(+2.68%) |
Apr 12, 2005 | 27.75 | 27.83 | 27.13 | 27.66 | 184,900 | -0.09(-0.32%) |
Apr 11, 2005 | 27.52 | 28.03 | 27.50 | 27.75 | 170,300 | +0.30(+1.09%) |
Apr 08, 2005 | 27.86 | 27.90 | 27.40 | 27.45 | 208,700 | -0.49(-1.75%) |
Apr 07, 2005 | 27.88 | 28.12 | 27.50 | 27.94 | 259,700 | -0.09(-0.32%) |
Apr 06, 2005 | 27.90 | 28.62 | 27.90 | 28.03 | 213,400 | +0.38(+1.37%) |
Apr 05, 2005 | 27.60 | 27.84 | 27.50 | 27.65 | 256,200 | +0.08(+0.29%) |
Apr 04, 2005 | 27.97 | 27.97 | 27.35 | 27.57 | 331,700 | -0.41(-1.47%) |
Apr 01, 2005 | 28.45 | 28.51 | 27.60 | 27.98 | 191,800 | -0.44(-1.55%) |
Mar 31, 2005 | 28.70 | 28.89 | 28.39 | 28.42 | 197,800 | -0.41(-1.42%) |
Mar 30, 2005 | 28.64 | 29.58 | 28.55 | 28.83 | 433,200 | +0.20(+0.70%) |
Mar 29, 2005 | 28.18 | 28.90 | 27.63 | 28.63 | 460,200 | +0.45(+1.60%) |
Mar 28, 2005 | 28.02 | 28.42 | 27.91 | 28.18 | 164,900 | +0.18(+0.64%) |
Mar 24, 2005 | 27.45 | 28.14 | 27.16 | 28.00 | 165,800 | +0.65(+2.38%) |
Mar 23, 2005 | 27.91 | 27.96 | 27.19 | 27.35 | 181,700 | -0.81(-2.88%) |
Mar 22, 2005 | 27.78 | 28.35 | 27.49 | 28.16 | 278,800 | +0.56(+2.03%) |
Mar 21, 2005 | 28.00 | 28.03 | 27.41 | 27.60 | 211,000 | -0.35(-1.25%) |
Mar 18, 2005 | 28.56 | 28.68 | 27.94 | 27.95 | 350,000 | -0.60(-2.10%) |
Mar 17, 2005 | 28.95 | 28.98 | 28.50 | 28.55 | 177,200 | -0.34(-1.18%) |
Mar 16, 2005 | 28.90 | 29.05 | 28.63 | 28.89 | 126,200 | -0.11(-0.38%) |
Mar 15, 2005 | 29.05 | 29.25 | 28.90 | 29.00 | 280,000 | +0.00(+0.00%) |
Mar 14, 2005 | 29.61 | 29.82 | 28.71 | 29.00 | 302,000 | -0.60(-2.03%) |
Mar 11, 2005 | 29.66 | 30.27 | 29.59 | 29.60 | 167,400 | -0.11(-0.37%) |
Mar 10, 2005 | 29.71 | 30.35 | 29.35 | 29.71 | 195,200 | +0.09(+0.30%) |
Mar 09, 2005 | 29.57 | 29.98 | 29.15 | 29.62 | 203,600 | -0.15(-0.50%) |
Mar 08, 2005 | 30.10 | 30.21 | 29.38 | 29.77 | 281,600 | -0.32(-1.06%) |
Mar 07, 2005 | 29.74 | 30.24 | 29.69 | 30.09 | 349,500 | +0.09(+0.30%) |
Mar 04, 2005 | 30.13 | 30.19 | 29.68 | 30.00 | 211,200 | +0.37(+1.25%) |
Mar 03, 2005 | 30.81 | 31.05 | 29.39 | 29.63 | 854,300 | -0.88(-2.88%) |
Mar 02, 2005 | 30.80 | 31.05 | 30.32 | 30.51 | 233,300 | -0.30(-0.97%) |