Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 22.64 | 22.77 | 22.50 | 22.50 | 269,000 | -0.20(-0.90%) |
May 27, 2005 | 22.70 | 22.89 | 22.59 | 22.70 | 73,400 | +0.06(+0.26%) |
May 26, 2005 | 22.50 | 22.69 | 22.43 | 22.64 | 79,300 | +0.20(+0.87%) |
May 25, 2005 | 22.59 | 22.62 | 22.21 | 22.45 | 114,500 | -0.27(-1.19%) |
May 24, 2005 | 22.44 | 22.75 | 22.35 | 22.72 | 156,700 | +0.03(+0.13%) |
May 23, 2005 | 22.74 | 22.89 | 22.64 | 22.69 | 334,500 | -0.04(-0.15%) |
May 20, 2005 | 22.95 | 22.95 | 22.45 | 22.73 | 207,300 | -0.19(-0.83%) |
May 19, 2005 | 22.93 | 23.10 | 22.50 | 22.91 | 168,200 | +0.04(+0.17%) |
May 18, 2005 | 22.10 | 23.05 | 22.10 | 22.88 | 218,900 | +0.82(+3.74%) |
May 17, 2005 | 21.93 | 22.18 | 21.70 | 22.05 | 165,500 | +0.05(+0.23%) |
May 16, 2005 | 21.60 | 22.07 | 21.51 | 22.00 | 344,600 | +0.40(+1.85%) |
May 13, 2005 | 21.84 | 22.00 | 21.54 | 21.60 | 284,700 | -0.31(-1.41%) |
May 12, 2005 | 22.50 | 22.61 | 21.86 | 21.91 | 215,400 | -0.57(-2.51%) |
May 11, 2005 | 22.48 | 22.61 | 22.27 | 22.48 | 264,900 | +0.08(+0.33%) |
May 10, 2005 | 23.12 | 23.15 | 22.33 | 22.40 | 257,000 | -0.72(-3.11%) |
May 09, 2005 | 22.85 | 23.12 | 22.71 | 23.12 | 132,400 | +0.27(+1.18%) |
May 06, 2005 | 22.93 | 23.05 | 22.74 | 22.85 | 180,400 | -0.02(-0.11%) |
May 05, 2005 | 22.65 | 23.18 | 22.62 | 22.88 | 659,900 | +0.20(+0.88%) |
May 04, 2005 | 22.00 | 22.75 | 21.94 | 22.68 | 421,700 | +0.55(+2.49%) |
May 03, 2005 | 21.88 | 22.24 | 21.82 | 22.12 | 470,600 | +0.26(+1.19%) |
May 02, 2005 | 21.39 | 21.88 | 21.39 | 21.86 | 292,800 | +0.57(+2.68%) |
Apr 29, 2005 | 21.00 | 21.41 | 20.86 | 21.30 | 282,800 | +0.42(+2.01%) |
Apr 28, 2005 | 20.96 | 21.22 | 20.77 | 20.88 | 557,700 | -0.16(-0.74%) |
Apr 27, 2005 | 20.80 | 21.25 | 20.41 | 21.03 | 589,100 | +0.19(+0.89%) |
Apr 26, 2005 | 21.18 | 21.18 | 20.72 | 20.84 | 390,500 | -0.30(-1.44%) |
Apr 25, 2005 | 21.57 | 21.60 | 20.83 | 21.15 | 596,900 | -0.42(-1.95%) |
Apr 22, 2005 | 21.90 | 21.99 | 21.43 | 21.57 | 347,600 | -0.42(-1.91%) |
Apr 21, 2005 | 21.70 | 22.07 | 21.41 | 21.99 | 384,500 | +0.52(+2.42%) |
Apr 20, 2005 | 21.82 | 22.25 | 21.42 | 21.47 | 254,800 | -0.36(-1.63%) |
Apr 19, 2005 | 21.45 | 22.07 | 21.45 | 21.82 | 281,400 | +0.35(+1.63%) |
Apr 18, 2005 | 21.30 | 21.57 | 21.02 | 21.48 | 485,500 | +0.43(+2.02%) |
Apr 15, 2005 | 21.60 | 21.75 | 21.00 | 21.05 | 496,300 | -0.55(-2.55%) |
Apr 14, 2005 | 22.50 | 22.59 | 21.54 | 21.60 | 499,000 | -0.86(-3.83%) |
Apr 13, 2005 | 22.73 | 22.74 | 22.25 | 22.46 | 645,700 | -0.24(-1.06%) |
Apr 12, 2005 | 22.60 | 23.00 | 22.43 | 22.70 | 460,800 | +0.07(+0.33%) |
Apr 11, 2005 | 22.62 | 22.91 | 22.51 | 22.62 | 488,200 | +0.02(+0.11%) |
Apr 08, 2005 | 23.05 | 23.05 | 22.50 | 22.60 | 184,300 | -0.45(-1.95%) |
Apr 07, 2005 | 22.77 | 23.10 | 22.39 | 23.05 | 257,000 | +0.29(+1.27%) |
Apr 06, 2005 | 23.00 | 23.32 | 22.60 | 22.76 | 324,900 | +0.01(+0.04%) |
Apr 05, 2005 | 22.75 | 22.91 | 22.57 | 22.75 | 323,900 | -0.04(-0.18%) |
Apr 04, 2005 | 22.43 | 22.86 | 22.23 | 22.79 | 324,700 | +0.24(+1.06%) |
Apr 01, 2005 | 22.71 | 22.78 | 22.15 | 22.55 | 385,800 | +0.09(+0.40%) |
Mar 31, 2005 | 22.85 | 22.89 | 22.39 | 22.46 | 392,400 | -0.31(-1.38%) |
Mar 30, 2005 | 22.55 | 22.98 | 22.55 | 22.77 | 304,800 | +0.15(+0.66%) |
Mar 29, 2005 | 23.13 | 23.14 | 22.49 | 22.62 | 320,900 | -0.50(-2.18%) |
Mar 28, 2005 | 22.93 | 23.25 | 22.80 | 23.13 | 546,000 | +0.27(+1.18%) |
Mar 24, 2005 | 23.50 | 23.88 | 22.80 | 22.86 | 686,700 | -0.29(-1.23%) |
Mar 23, 2005 | 23.75 | 23.75 | 23.02 | 23.14 | 526,000 | -0.66(-2.75%) |
Mar 22, 2005 | 23.93 | 24.35 | 23.73 | 23.80 | 682,000 | -0.25(-1.04%) |
Mar 21, 2005 | 24.48 | 24.50 | 23.55 | 24.05 | 539,000 | -0.43(-1.76%) |
Mar 18, 2005 | 25.02 | 25.38 | 24.30 | 24.48 | 654,400 | -0.43(-1.75%) |
Mar 17, 2005 | 27.38 | 27.38 | 24.20 | 24.91 | 1,788,000 | -2.96(-10.62%) |
Mar 16, 2005 | 28.05 | 28.05 | 27.72 | 27.88 | 217,300 | -0.23(-0.80%) |
Mar 15, 2005 | 27.84 | 28.32 | 27.84 | 28.10 | 185,200 | +0.39(+1.41%) |
Mar 14, 2005 | 27.45 | 28.01 | 27.45 | 27.71 | 147,600 | +0.16(+0.58%) |
Mar 11, 2005 | 27.73 | 28.00 | 27.46 | 27.55 | 100,800 | -0.18(-0.63%) |
Mar 10, 2005 | 27.99 | 28.17 | 27.61 | 27.73 | 179,600 | -0.21(-0.77%) |
Mar 09, 2005 | 28.35 | 28.35 | 27.88 | 27.94 | 129,900 | -0.42(-1.50%) |
Mar 08, 2005 | 28.75 | 29.03 | 28.31 | 28.36 | 98,400 | -0.51(-1.77%) |
Mar 07, 2005 | 28.88 | 29.06 | 28.61 | 28.88 | 101,400 | +0.00(+0.02%) |
Mar 04, 2005 | 28.46 | 29.02 | 28.26 | 28.87 | 194,900 | +0.41(+1.44%) |
Mar 03, 2005 | 28.95 | 28.95 | 28.07 | 28.46 | 192,100 | -0.49(-1.69%) |
Mar 02, 2005 | 28.35 | 29.20 | 27.45 | 28.95 | 672,400 | +0.35(+1.22%) |