Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.51 | 29.70 | 29.30 | 29.61 | 328,000 | +0.11(+0.37%) |
May 27, 2005 | 29.46 | 29.51 | 29.28 | 29.50 | 146,400 | +0.11(+0.37%) |
May 26, 2005 | 28.99 | 29.40 | 28.94 | 29.39 | 262,700 | +0.46(+1.59%) |
May 25, 2005 | 29.22 | 29.30 | 28.80 | 28.93 | 190,200 | -0.32(-1.09%) |
May 24, 2005 | 29.52 | 29.54 | 28.96 | 29.25 | 377,500 | -0.30(-1.02%) |
May 23, 2005 | 29.36 | 29.55 | 29.20 | 29.55 | 395,400 | +0.20(+0.68%) |
May 20, 2005 | 29.30 | 29.40 | 29.06 | 29.35 | 213,000 | +0.10(+0.34%) |
May 19, 2005 | 29.48 | 29.52 | 29.07 | 29.25 | 312,400 | -0.19(-0.65%) |
May 18, 2005 | 29.16 | 29.53 | 29.13 | 29.44 | 277,600 | +0.45(+1.55%) |
May 17, 2005 | 28.67 | 29.03 | 28.56 | 28.99 | 467,000 | +0.15(+0.52%) |
May 16, 2005 | 28.30 | 28.84 | 28.28 | 28.84 | 402,400 | +0.55(+1.94%) |
May 13, 2005 | 28.63 | 28.63 | 28.01 | 28.29 | 619,000 | -0.28(-0.98%) |
May 12, 2005 | 29.04 | 29.30 | 28.56 | 28.57 | 346,800 | -0.46(-1.58%) |
May 11, 2005 | 29.12 | 29.25 | 28.77 | 29.03 | 639,200 | -0.03(-0.10%) |
May 10, 2005 | 29.56 | 29.56 | 29.05 | 29.06 | 826,200 | -0.50(-1.69%) |
May 09, 2005 | 28.95 | 29.56 | 28.90 | 29.56 | 486,200 | +0.69(+2.39%) |
May 06, 2005 | 29.20 | 29.25 | 28.81 | 28.87 | 294,600 | -0.20(-0.69%) |
May 05, 2005 | 29.28 | 29.38 | 28.76 | 29.07 | 659,900 | -0.39(-1.32%) |
May 04, 2005 | 28.74 | 29.80 | 28.73 | 29.46 | 772,500 | +0.79(+2.76%) |
May 03, 2005 | 28.35 | 28.81 | 28.30 | 28.67 | 505,600 | +0.20(+0.70%) |
May 02, 2005 | 28.55 | 28.67 | 27.98 | 28.47 | 727,800 | +0.02(+0.07%) |
Apr 29, 2005 | 27.44 | 28.73 | 27.44 | 28.45 | 1,156,100 | +0.91(+3.30%) |
Apr 28, 2005 | 27.58 | 27.80 | 27.38 | 27.54 | 461,000 | -0.45(-1.61%) |
Apr 27, 2005 | 27.75 | 28.00 | 27.52 | 27.99 | 567,800 | +0.16(+0.57%) |
Apr 26, 2005 | 27.65 | 27.92 | 27.52 | 27.83 | 368,600 | +0.18(+0.65%) |
Apr 25, 2005 | 27.33 | 27.65 | 27.25 | 27.65 | 303,000 | +0.40(+1.47%) |
Apr 22, 2005 | 27.64 | 27.68 | 27.02 | 27.25 | 674,600 | -0.44(-1.59%) |
Apr 21, 2005 | 27.53 | 27.81 | 27.15 | 27.69 | 386,600 | +0.39(+1.43%) |
Apr 20, 2005 | 27.48 | 27.54 | 27.27 | 27.30 | 370,700 | -0.24(-0.87%) |
Apr 19, 2005 | 27.70 | 28.00 | 27.50 | 27.54 | 399,400 | -0.15(-0.54%) |
Apr 18, 2005 | 27.10 | 27.76 | 27.03 | 27.69 | 436,800 | +0.66(+2.44%) |
Apr 15, 2005 | 27.49 | 27.67 | 26.99 | 27.03 | 573,900 | -0.59(-2.14%) |
Apr 14, 2005 | 27.92 | 27.92 | 27.48 | 27.62 | 552,300 | -0.30(-1.07%) |
Apr 13, 2005 | 28.30 | 28.33 | 27.68 | 27.92 | 535,600 | -0.48(-1.69%) |
Apr 12, 2005 | 28.28 | 28.52 | 27.85 | 28.40 | 749,500 | +0.07(+0.25%) |
Apr 11, 2005 | 28.40 | 28.49 | 28.20 | 28.33 | 378,100 | +0.07(+0.25%) |
Apr 08, 2005 | 28.43 | 28.43 | 28.20 | 28.26 | 217,300 | -0.17(-0.60%) |
Apr 07, 2005 | 28.35 | 28.55 | 28.23 | 28.43 | 271,900 | +0.09(+0.32%) |
Apr 06, 2005 | 28.36 | 28.50 | 28.08 | 28.34 | 388,400 | -0.02(-0.07%) |
Apr 05, 2005 | 28.50 | 28.62 | 28.28 | 28.36 | 500,300 | -0.07(-0.25%) |
Apr 04, 2005 | 28.12 | 28.59 | 28.02 | 28.43 | 545,300 | +0.17(+0.60%) |
Apr 01, 2005 | 28.48 | 28.62 | 28.18 | 28.26 | 444,000 | -0.05(-0.18%) |
Mar 31, 2005 | 28.25 | 28.31 | 27.93 | 28.31 | 396,700 | +0.14(+0.50%) |
Mar 30, 2005 | 27.79 | 28.25 | 27.79 | 28.17 | 305,100 | +0.37(+1.33%) |
Mar 29, 2005 | 27.95 | 28.16 | 27.79 | 27.80 | 464,700 | -0.21(-0.75%) |
Mar 28, 2005 | 28.23 | 28.34 | 27.99 | 28.01 | 454,900 | -0.22(-0.78%) |
Mar 24, 2005 | 28.16 | 28.47 | 28.10 | 28.23 | 340,600 | +0.17(+0.61%) |
Mar 23, 2005 | 28.25 | 28.31 | 27.94 | 28.06 | 449,200 | -0.18(-0.64%) |
Mar 22, 2005 | 28.60 | 28.75 | 28.24 | 28.24 | 404,000 | -0.45(-1.57%) |
Mar 21, 2005 | 28.88 | 29.05 | 28.62 | 28.69 | 384,400 | -0.24(-0.83%) |
Mar 18, 2005 | 28.79 | 29.06 | 28.77 | 28.93 | 984,200 | +0.06(+0.21%) |
Mar 17, 2005 | 28.85 | 29.00 | 28.56 | 28.87 | 560,200 | +0.04(+0.14%) |
Mar 16, 2005 | 28.67 | 29.01 | 28.60 | 28.83 | 373,500 | -0.04(-0.14%) |
Mar 15, 2005 | 29.03 | 29.34 | 28.85 | 28.87 | 317,900 | -0.19(-0.65%) |
Mar 14, 2005 | 28.65 | 29.13 | 28.65 | 29.06 | 399,100 | +0.42(+1.47%) |
Mar 11, 2005 | 28.95 | 28.99 | 28.59 | 28.64 | 291,800 | -0.36(-1.24%) |
Mar 10, 2005 | 29.11 | 29.11 | 28.80 | 29.00 | 327,600 | +0.13(+0.45%) |
Mar 09, 2005 | 29.00 | 29.12 | 28.80 | 28.87 | 399,900 | -0.27(-0.93%) |
Mar 08, 2005 | 29.38 | 29.38 | 29.00 | 29.14 | 280,500 | -0.24(-0.82%) |
Mar 07, 2005 | 29.26 | 29.49 | 29.18 | 29.38 | 295,700 | +0.13(+0.44%) |
Mar 04, 2005 | 29.15 | 29.45 | 29.15 | 29.25 | 344,600 | +0.17(+0.58%) |
Mar 03, 2005 | 29.52 | 29.52 | 28.90 | 29.08 | 445,700 | -0.30(-1.02%) |
Mar 02, 2005 | 29.70 | 29.70 | 29.35 | 29.38 | 508,200 | -0.32(-1.08%) |