Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.80 | 24.85 | 24.35 | 24.65 | 50,400 | -0.25(-1.00%) |
May 27, 2005 | 24.60 | 25.08 | 24.60 | 24.90 | 87,600 | +0.35(+1.43%) |
May 26, 2005 | 23.82 | 24.69 | 23.62 | 24.55 | 118,300 | +0.75(+3.15%) |
May 25, 2005 | 23.60 | 23.82 | 23.35 | 23.80 | 96,500 | +0.64(+2.76%) |
May 24, 2005 | 22.36 | 23.20 | 22.30 | 23.16 | 154,400 | +0.80(+3.58%) |
May 23, 2005 | 22.30 | 22.36 | 22.01 | 22.36 | 87,900 | +0.06(+0.27%) |
May 20, 2005 | 22.00 | 22.40 | 21.94 | 22.30 | 68,900 | +0.15(+0.68%) |
May 19, 2005 | 22.35 | 22.35 | 21.90 | 22.15 | 117,300 | +0.05(+0.23%) |
May 18, 2005 | 22.56 | 22.84 | 21.23 | 22.10 | 170,800 | -0.43(-1.91%) |
May 17, 2005 | 22.27 | 22.54 | 21.83 | 22.53 | 90,600 | +0.25(+1.12%) |
May 16, 2005 | 21.30 | 22.28 | 21.27 | 22.28 | 255,500 | +1.12(+5.29%) |
May 13, 2005 | 22.62 | 22.62 | 20.10 | 21.16 | 514,500 | -1.44(-6.37%) |
May 12, 2005 | 23.55 | 23.58 | 22.60 | 22.60 | 98,000 | -0.95(-4.03%) |
May 11, 2005 | 23.53 | 23.71 | 23.50 | 23.55 | 174,600 | +0.00(+0.00%) |
May 10, 2005 | 23.75 | 23.76 | 23.40 | 23.55 | 124,700 | -0.18(-0.76%) |
May 09, 2005 | 23.80 | 23.84 | 23.61 | 23.73 | 154,900 | -0.01(-0.04%) |
May 06, 2005 | 23.30 | 23.90 | 23.30 | 23.74 | 218,500 | +0.49(+2.11%) |
May 05, 2005 | 23.10 | 23.55 | 23.10 | 23.25 | 235,700 | +0.87(+3.89%) |
May 04, 2005 | 22.73 | 22.75 | 22.02 | 22.38 | 98,200 | -0.34(-1.50%) |
May 03, 2005 | 23.70 | 23.70 | 22.70 | 22.72 | 46,000 | -1.02(-4.30%) |
May 02, 2005 | 23.15 | 23.99 | 23.02 | 23.74 | 70,300 | +0.74(+3.22%) |
Apr 29, 2005 | 22.60 | 23.35 | 22.54 | 23.00 | 101,300 | +0.45(+2.00%) |
Apr 28, 2005 | 23.75 | 23.75 | 22.18 | 22.55 | 102,300 | -1.29(-5.41%) |
Apr 27, 2005 | 24.47 | 24.51 | 23.50 | 23.84 | 257,200 | -0.63(-2.57%) |
Apr 26, 2005 | 24.60 | 24.64 | 24.36 | 24.47 | 156,600 | +0.02(+0.08%) |
Apr 25, 2005 | 24.20 | 24.63 | 24.10 | 24.45 | 154,200 | +0.35(+1.45%) |
Apr 22, 2005 | 24.90 | 25.00 | 23.83 | 24.10 | 232,200 | +1.20(+5.24%) |
Apr 21, 2005 | 22.97 | 22.97 | 22.46 | 22.90 | 80,200 | -0.06(-0.26%) |
Apr 20, 2005 | 22.91 | 23.16 | 22.85 | 22.96 | 153,500 | +0.30(+1.32%) |
Apr 19, 2005 | 21.50 | 23.52 | 21.50 | 22.66 | 434,800 | +1.72(+8.21%) |
Apr 18, 2005 | 20.65 | 21.07 | 20.65 | 20.94 | 126,700 | +0.21(+1.01%) |
Apr 15, 2005 | 21.70 | 21.80 | 20.50 | 20.73 | 103,900 | -1.09(-5.00%) |
Apr 14, 2005 | 21.75 | 22.05 | 21.72 | 21.82 | 253,900 | +0.29(+1.35%) |
Apr 13, 2005 | 23.11 | 23.11 | 21.15 | 21.53 | 467,600 | -1.55(-6.72%) |
Apr 12, 2005 | 24.55 | 24.55 | 22.81 | 23.08 | 153,400 | -1.52(-6.18%) |
Apr 11, 2005 | 25.35 | 25.43 | 24.15 | 24.60 | 107,500 | -0.83(-3.26%) |
Apr 08, 2005 | 26.22 | 26.22 | 25.32 | 25.43 | 96,700 | -0.84(-3.20%) |
Apr 07, 2005 | 26.07 | 26.49 | 25.95 | 26.27 | 150,200 | +0.20(+0.77%) |
Apr 06, 2005 | 26.12 | 26.30 | 25.84 | 26.07 | 86,100 | -0.07(-0.27%) |
Apr 05, 2005 | 25.80 | 26.80 | 25.80 | 26.14 | 129,800 | +0.23(+0.89%) |
Apr 04, 2005 | 25.70 | 26.24 | 25.45 | 25.91 | 147,800 | +0.46(+1.81%) |
Apr 01, 2005 | 25.10 | 25.50 | 25.01 | 25.45 | 73,300 | +0.39(+1.56%) |
Mar 31, 2005 | 24.00 | 25.10 | 24.00 | 25.06 | 186,800 | +1.20(+5.03%) |
Mar 30, 2005 | 23.94 | 24.00 | 23.40 | 23.86 | 38,800 | -0.08(-0.33%) |
Mar 29, 2005 | 24.24 | 24.72 | 23.90 | 23.94 | 38,300 | -0.37(-1.52%) |
Mar 28, 2005 | 24.35 | 24.67 | 24.25 | 24.31 | 48,900 | -0.20(-0.82%) |
Mar 24, 2005 | 25.00 | 25.10 | 24.51 | 24.51 | 99,400 | -0.25(-1.01%) |
Mar 23, 2005 | 25.50 | 25.50 | 24.45 | 24.76 | 284,200 | -0.80(-3.13%) |
Mar 22, 2005 | 25.36 | 26.00 | 25.30 | 25.56 | 157,400 | +0.26(+1.03%) |
Mar 21, 2005 | 25.35 | 26.14 | 25.15 | 25.30 | 146,800 | +0.20(+0.80%) |
Mar 18, 2005 | 24.60 | 25.10 | 24.55 | 25.10 | 476,600 | +0.80(+3.29%) |
Mar 17, 2005 | 23.86 | 24.30 | 23.85 | 24.30 | 73,400 | +0.54(+2.27%) |
Mar 16, 2005 | 23.15 | 23.95 | 23.00 | 23.76 | 100,600 | +0.61(+2.63%) |
Mar 15, 2005 | 24.05 | 24.07 | 23.13 | 23.15 | 170,200 | -0.85(-3.54%) |
Mar 14, 2005 | 23.87 | 24.20 | 23.82 | 24.00 | 168,200 | +0.23(+0.97%) |
Mar 11, 2005 | 23.10 | 24.65 | 23.05 | 23.77 | 292,500 | +0.67(+2.90%) |
Mar 10, 2005 | 23.75 | 23.75 | 22.38 | 23.10 | 181,200 | -0.73(-3.06%) |
Mar 09, 2005 | 24.00 | 24.00 | 23.61 | 23.83 | 213,600 | -0.60(-2.46%) |
Mar 08, 2005 | 24.40 | 24.74 | 24.26 | 24.43 | 71,400 | +0.03(+0.12%) |
Mar 07, 2005 | 23.90 | 24.49 | 23.84 | 24.40 | 79,900 | +0.50(+2.09%) |
Mar 04, 2005 | 23.50 | 23.94 | 23.50 | 23.90 | 71,700 | +0.57(+2.44%) |
Mar 03, 2005 | 22.95 | 23.64 | 22.95 | 23.33 | 89,300 | +0.33(+1.43%) |
Mar 02, 2005 | 22.90 | 23.05 | 22.90 | 23.00 | 133,600 | +0.00(+0.00%) |