Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 23.86 | 24.01 | 23.52 | 23.64 | 230,400 | -0.24(-0.99%) |
May 27, 2005 | 23.22 | 23.97 | 23.22 | 23.88 | 143,700 | +0.69(+2.96%) |
May 26, 2005 | 23.21 | 23.25 | 23.04 | 23.19 | 75,900 | -0.01(-0.04%) |
May 25, 2005 | 22.97 | 23.24 | 22.85 | 23.20 | 100,500 | +0.26(+1.13%) |
May 24, 2005 | 22.72 | 22.97 | 22.68 | 22.94 | 67,800 | +0.18(+0.81%) |
May 23, 2005 | 22.10 | 22.77 | 22.08 | 22.76 | 82,200 | +0.37(+1.67%) |
May 20, 2005 | 22.71 | 22.71 | 22.32 | 22.39 | 101,400 | -0.28(-1.25%) |
May 19, 2005 | 22.14 | 22.71 | 22.14 | 22.67 | 145,500 | +0.45(+2.03%) |
May 18, 2005 | 22.60 | 22.74 | 22.11 | 22.22 | 164,700 | -0.33(-1.45%) |
May 17, 2005 | 21.58 | 22.55 | 21.57 | 22.55 | 333,600 | +0.82(+3.76%) |
May 16, 2005 | 21.80 | 21.84 | 21.62 | 21.73 | 418,200 | -0.32(-1.44%) |
May 13, 2005 | 22.17 | 22.32 | 22.00 | 22.05 | 188,700 | -0.40(-1.78%) |
May 12, 2005 | 23.11 | 23.11 | 22.13 | 22.45 | 275,400 | -0.66(-2.87%) |
May 11, 2005 | 23.31 | 23.38 | 23.00 | 23.11 | 133,800 | -0.44(-1.87%) |
May 10, 2005 | 23.40 | 23.72 | 23.40 | 23.55 | 210,600 | +0.12(+0.50%) |
May 09, 2005 | 23.62 | 23.66 | 23.18 | 23.43 | 178,500 | -0.15(-0.64%) |
May 06, 2005 | 23.67 | 23.67 | 23.46 | 23.58 | 175,800 | +0.09(+0.40%) |
May 05, 2005 | 23.44 | 23.59 | 23.44 | 23.49 | 140,400 | +0.10(+0.43%) |
May 04, 2005 | 23.31 | 23.48 | 23.21 | 23.39 | 217,800 | +0.14(+0.60%) |
May 03, 2005 | 23.20 | 23.33 | 23.05 | 23.25 | 162,900 | -0.08(-0.36%) |
May 02, 2005 | 23.17 | 23.60 | 23.17 | 23.33 | 303,300 | -0.21(-0.91%) |
Apr 29, 2005 | 23.37 | 23.64 | 22.67 | 23.55 | 590,100 | +0.18(+0.77%) |
Apr 28, 2005 | 24.12 | 24.12 | 23.35 | 23.37 | 240,000 | -0.81(-3.36%) |
Apr 27, 2005 | 24.58 | 24.58 | 24.17 | 24.18 | 107,100 | -0.43(-1.76%) |
Apr 26, 2005 | 24.70 | 24.91 | 24.60 | 24.61 | 102,600 | -0.44(-1.74%) |
Apr 25, 2005 | 24.67 | 25.06 | 24.45 | 25.05 | 138,000 | +0.48(+1.97%) |
Apr 22, 2005 | 24.57 | 25.04 | 24.50 | 24.57 | 162,000 | -0.08(-0.34%) |
Apr 21, 2005 | 24.86 | 24.94 | 24.42 | 24.65 | 305,400 | -0.36(-1.45%) |
Apr 20, 2005 | 24.92 | 25.33 | 24.75 | 25.01 | 306,900 | +0.04(+0.16%) |
Apr 19, 2005 | 24.01 | 24.98 | 24.01 | 24.97 | 162,600 | +1.01(+4.21%) |
Apr 18, 2005 | 24.02 | 24.27 | 23.78 | 23.96 | 281,700 | -0.26(-1.09%) |
Apr 15, 2005 | 24.20 | 24.47 | 24.09 | 24.23 | 221,400 | -0.07(-0.27%) |
Apr 14, 2005 | 24.27 | 24.57 | 24.24 | 24.29 | 146,700 | -0.02(-0.07%) |
Apr 13, 2005 | 24.37 | 24.66 | 24.17 | 24.31 | 348,300 | -0.60(-2.40%) |
Apr 12, 2005 | 25.38 | 25.50 | 24.67 | 24.91 | 300,600 | -0.47(-1.85%) |
Apr 11, 2005 | 25.13 | 25.50 | 25.02 | 25.38 | 214,500 | -0.07(-0.26%) |
Apr 08, 2005 | 25.80 | 26.09 | 25.37 | 25.44 | 243,000 | -0.59(-2.25%) |
Apr 07, 2005 | 25.94 | 26.63 | 25.70 | 26.03 | 264,600 | +0.16(+0.61%) |
Apr 06, 2005 | 25.60 | 25.87 | 25.34 | 25.87 | 298,200 | +0.01(+0.03%) |
Apr 05, 2005 | 26.28 | 26.29 | 25.69 | 25.87 | 263,100 | -0.41(-1.56%) |
Apr 04, 2005 | 26.05 | 26.58 | 25.77 | 26.28 | 371,400 | +0.23(+0.87%) |
Apr 01, 2005 | 25.55 | 26.30 | 25.10 | 26.05 | 280,800 | +0.67(+2.64%) |
Mar 31, 2005 | 24.67 | 25.41 | 24.67 | 25.38 | 193,200 | +0.88(+3.59%) |
Mar 30, 2005 | 24.69 | 24.82 | 24.29 | 24.50 | 163,500 | -0.28(-1.12%) |
Mar 29, 2005 | 24.03 | 24.93 | 24.03 | 24.78 | 297,000 | +0.82(+3.41%) |
Mar 28, 2005 | 23.92 | 23.98 | 23.60 | 23.96 | 187,800 | -0.17(-0.72%) |
Mar 24, 2005 | 24.19 | 24.36 | 24.02 | 24.13 | 95,100 | +0.05(+0.21%) |
Mar 23, 2005 | 24.33 | 24.43 | 23.82 | 24.08 | 213,600 | -0.82(-3.29%) |
Mar 22, 2005 | 25.11 | 25.29 | 24.90 | 24.90 | 172,500 | -0.14(-0.56%) |
Mar 21, 2005 | 25.43 | 25.43 | 24.71 | 25.04 | 377,700 | -0.39(-1.53%) |
Mar 18, 2005 | 25.23 | 25.73 | 25.23 | 25.43 | 186,300 | +0.21(+0.82%) |
Mar 17, 2005 | 24.87 | 25.24 | 24.82 | 25.23 | 209,700 | +0.52(+2.12%) |
Mar 16, 2005 | 24.30 | 24.81 | 24.25 | 24.70 | 169,800 | +0.34(+1.38%) |
Mar 15, 2005 | 24.26 | 24.61 | 24.12 | 24.37 | 111,900 | +0.23(+0.97%) |
Mar 14, 2005 | 23.99 | 24.22 | 23.57 | 24.13 | 126,900 | +0.15(+0.63%) |
Mar 11, 2005 | 23.93 | 24.32 | 23.83 | 23.98 | 140,100 | +0.05(+0.20%) |
Mar 10, 2005 | 24.80 | 24.80 | 23.81 | 23.93 | 269,400 | -0.87(-3.49%) |
Mar 09, 2005 | 25.30 | 25.49 | 24.80 | 24.80 | 225,000 | -0.40(-1.59%) |
Mar 08, 2005 | 24.91 | 25.27 | 24.67 | 25.20 | 273,600 | +0.30(+1.20%) |
Mar 07, 2005 | 25.40 | 25.43 | 24.88 | 24.90 | 261,000 | -0.50(-1.97%) |
Mar 04, 2005 | 25.00 | 25.52 | 24.96 | 25.40 | 376,200 | +0.63(+2.54%) |
Mar 03, 2005 | 24.28 | 24.80 | 24.28 | 24.77 | 204,900 | +0.44(+1.82%) |
Mar 02, 2005 | 24.00 | 24.35 | 23.99 | 24.33 | 197,400 | +0.21(+0.88%) |