Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 26.00 | 26.56 | 25.93 | 26.41 | 883,500 | -0.05(-0.19%) |
May 27, 2005 | 26.30 | 26.60 | 26.25 | 26.46 | 356,200 | +0.01(+0.04%) |
May 26, 2005 | 26.49 | 26.67 | 26.38 | 26.45 | 364,900 | -0.06(-0.23%) |
May 25, 2005 | 26.30 | 26.53 | 26.08 | 26.51 | 635,600 | +0.04(+0.15%) |
May 24, 2005 | 26.05 | 26.51 | 26.05 | 26.47 | 858,600 | +0.23(+0.88%) |
May 23, 2005 | 26.49 | 26.68 | 26.20 | 26.24 | 792,600 | -0.26(-0.98%) |
May 20, 2005 | 26.50 | 26.58 | 26.10 | 26.50 | 611,700 | -0.18(-0.67%) |
May 19, 2005 | 26.75 | 27.65 | 26.14 | 26.68 | 1,419,800 | +0.67(+2.58%) |
May 18, 2005 | 25.40 | 26.07 | 25.00 | 26.01 | 1,016,300 | +0.67(+2.64%) |
May 17, 2005 | 25.09 | 25.59 | 25.00 | 25.34 | 699,500 | +0.03(+0.12%) |
May 16, 2005 | 24.60 | 25.33 | 24.57 | 25.31 | 704,700 | +0.77(+3.14%) |
May 13, 2005 | 24.81 | 24.99 | 24.31 | 24.54 | 870,400 | -0.26(-1.05%) |
May 12, 2005 | 25.23 | 25.44 | 24.75 | 24.80 | 416,400 | -0.25(-1.00%) |
May 11, 2005 | 25.15 | 25.38 | 24.70 | 25.05 | 896,600 | -0.04(-0.16%) |
May 10, 2005 | 25.25 | 25.50 | 24.50 | 25.09 | 1,483,800 | -0.49(-1.92%) |
May 09, 2005 | 25.61 | 25.76 | 25.28 | 25.58 | 933,000 | -0.16(-0.62%) |
May 06, 2005 | 26.20 | 26.20 | 25.58 | 25.74 | 710,300 | -0.26(-1.00%) |
May 05, 2005 | 26.80 | 26.80 | 25.73 | 26.00 | 1,735,700 | -0.90(-3.35%) |
May 04, 2005 | 26.84 | 26.95 | 26.43 | 26.90 | 524,600 | +0.27(+1.01%) |
May 03, 2005 | 26.41 | 26.93 | 26.38 | 26.63 | 511,800 | +0.22(+0.83%) |
May 02, 2005 | 27.01 | 27.25 | 25.88 | 26.41 | 1,069,400 | -0.25(-0.94%) |
Apr 29, 2005 | 26.94 | 27.20 | 25.95 | 26.66 | 911,600 | +0.01(+0.04%) |
Apr 28, 2005 | 27.07 | 27.11 | 26.58 | 26.65 | 473,400 | -0.42(-1.55%) |
Apr 27, 2005 | 26.31 | 27.24 | 26.27 | 27.07 | 1,176,500 | +0.61(+2.31%) |
Apr 26, 2005 | 26.37 | 26.93 | 25.88 | 26.46 | 1,048,100 | -0.16(-0.60%) |
Apr 25, 2005 | 26.61 | 27.02 | 26.38 | 26.62 | 1,062,400 | -0.09(-0.34%) |
Apr 22, 2005 | 27.35 | 27.35 | 26.23 | 26.71 | 2,207,300 | -0.63(-2.30%) |
Apr 21, 2005 | 27.64 | 28.10 | 27.34 | 27.34 | 816,100 | -0.15(-0.55%) |
Apr 20, 2005 | 28.23 | 28.44 | 27.35 | 27.49 | 505,200 | -0.56(-2.00%) |
Apr 19, 2005 | 28.12 | 28.20 | 27.85 | 28.05 | 923,900 | +0.14(+0.50%) |
Apr 18, 2005 | 27.85 | 28.12 | 27.60 | 27.91 | 1,164,700 | +0.06(+0.22%) |
Apr 15, 2005 | 28.30 | 28.50 | 27.74 | 27.85 | 1,249,700 | -0.67(-2.35%) |
Apr 14, 2005 | 28.54 | 29.02 | 28.44 | 28.52 | 1,274,100 | -0.03(-0.11%) |
Apr 13, 2005 | 28.61 | 28.81 | 28.40 | 28.55 | 849,500 | -0.13(-0.45%) |
Apr 12, 2005 | 28.03 | 28.96 | 27.88 | 28.68 | 714,800 | +0.75(+2.69%) |
Apr 11, 2005 | 28.08 | 28.24 | 27.80 | 27.93 | 570,600 | -0.08(-0.29%) |
Apr 08, 2005 | 28.65 | 28.65 | 27.61 | 28.01 | 1,687,500 | -0.79(-2.74%) |
Apr 07, 2005 | 28.83 | 29.10 | 28.42 | 28.80 | 411,600 | -0.18(-0.62%) |
Apr 06, 2005 | 29.10 | 29.22 | 28.94 | 28.98 | 1,046,000 | -0.20(-0.69%) |
Apr 05, 2005 | 29.00 | 29.45 | 29.00 | 29.18 | 927,800 | +0.18(+0.62%) |
Apr 04, 2005 | 28.74 | 29.13 | 28.65 | 29.00 | 376,600 | +0.29(+1.01%) |
Apr 01, 2005 | 29.37 | 29.43 | 28.64 | 28.71 | 467,800 | -0.59(-2.01%) |
Mar 31, 2005 | 29.07 | 29.65 | 28.95 | 29.30 | 952,800 | +0.23(+0.79%) |
Mar 30, 2005 | 28.28 | 29.28 | 28.10 | 29.07 | 814,500 | +0.68(+2.40%) |
Mar 29, 2005 | 28.40 | 28.88 | 28.31 | 28.39 | 511,300 | -0.04(-0.14%) |
Mar 28, 2005 | 28.17 | 28.61 | 28.17 | 28.43 | 338,000 | +0.36(+1.28%) |
Mar 24, 2005 | 28.01 | 28.37 | 27.58 | 28.07 | 568,300 | -0.07(-0.25%) |
Mar 23, 2005 | 28.30 | 28.39 | 27.92 | 28.14 | 329,500 | -0.29(-1.02%) |
Mar 22, 2005 | 28.68 | 29.00 | 28.35 | 28.43 | 522,500 | -0.25(-0.87%) |
Mar 21, 2005 | 28.57 | 28.76 | 28.24 | 28.68 | 296,300 | -0.10(-0.35%) |
Mar 18, 2005 | 29.45 | 29.55 | 28.45 | 28.78 | 847,800 | -0.52(-1.77%) |
Mar 17, 2005 | 29.33 | 29.44 | 29.10 | 29.30 | 533,600 | -0.10(-0.34%) |
Mar 16, 2005 | 29.59 | 29.62 | 29.37 | 29.40 | 813,400 | -0.18(-0.61%) |
Mar 15, 2005 | 29.15 | 29.95 | 29.15 | 29.58 | 1,285,500 | +0.51(+1.75%) |
Mar 14, 2005 | 28.95 | 29.21 | 28.80 | 29.07 | 686,300 | +0.32(+1.11%) |
Mar 11, 2005 | 28.40 | 28.85 | 28.34 | 28.75 | 403,200 | +0.29(+1.02%) |
Mar 10, 2005 | 28.40 | 28.59 | 28.18 | 28.46 | 341,400 | -0.05(-0.18%) |
Mar 09, 2005 | 28.65 | 28.81 | 28.43 | 28.51 | 561,000 | -0.22(-0.77%) |
Mar 08, 2005 | 28.75 | 28.99 | 28.58 | 28.73 | 621,700 | -0.02(-0.07%) |
Mar 07, 2005 | 28.75 | 28.86 | 28.45 | 28.75 | 554,900 | +0.01(+0.03%) |
Mar 04, 2005 | 28.73 | 28.85 | 28.32 | 28.74 | 990,500 | +0.06(+0.21%) |
Mar 03, 2005 | 28.95 | 29.26 | 28.29 | 28.68 | 1,347,000 | -0.27(-0.93%) |
Mar 02, 2005 | 27.87 | 29.04 | 27.80 | 28.95 | 3,518,200 | +1.18(+4.25%) |