Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 36.80 | 37.35 | 36.80 | 36.80 | 25,419 | -0.15(-0.41%) |
May 27, 2005 | 36.95 | 37.43 | 36.95 | 36.95 | 47,399 | +0.00(+0.00%) |
May 26, 2005 | 36.95 | 37.43 | 36.95 | 36.95 | 47,399 | -0.35(-0.94%) |
May 25, 2005 | 37.30 | 37.95 | 37.30 | 37.30 | 19,064 | +0.00(+0.00%) |
May 24, 2005 | 37.30 | 37.30 | 37.30 | 37.30 | 0 | +0.55(+1.50%) |
May 23, 2005 | 36.75 | 37.00 | 36.75 | 36.75 | 15,651 | -0.45(-1.21%) |
May 20, 2005 | 37.20 | 37.20 | 36.70 | 37.20 | 25,042 | +0.00(+0.00%) |
May 19, 2005 | 37.20 | 37.20 | 36.70 | 37.20 | 25,042 | +1.50(+4.20%) |
May 17, 2005 | 35.70 | 36.20 | 35.70 | 35.70 | 6,971 | -0.80(-2.19%) |
May 16, 2005 | 36.50 | 36.57 | 35.65 | 36.50 | 163,912 | +0.00(+0.00%) |
May 13, 2005 | 36.50 | 36.57 | 35.65 | 36.50 | 163,912 | +0.45(+1.25%) |
May 12, 2005 | 36.05 | 36.40 | 35.70 | 36.05 | 9,085 | +0.10(+0.28%) |
May 11, 2005 | 35.95 | 36.70 | 35.95 | 35.95 | 15,562 | +0.00(+0.00%) |
May 10, 2005 | 35.95 | 36.70 | 35.95 | 35.95 | 15,562 | -1.75(-4.64%) |
May 09, 2005 | 37.70 | 38.25 | 37.70 | 37.70 | 10,003 | -0.60(-1.57%) |
May 06, 2005 | 38.30 | 39.20 | 38.30 | 38.30 | 11,393 | +0.00(+0.00%) |
May 05, 2005 | 38.30 | 39.20 | 38.30 | 38.30 | 11,393 | -0.45(-1.16%) |
May 04, 2005 | 38.75 | 39.58 | 38.75 | 38.75 | 20,418 | +0.00(+0.00%) |
May 03, 2005 | 38.75 | 39.58 | 38.75 | 38.75 | 20,418 | +0.50(+1.31%) |
May 02, 2005 | 38.25 | 38.60 | 38.25 | 38.25 | 7,294 | -0.25(-0.65%) |
Apr 29, 2005 | 38.50 | 38.80 | 38.30 | 38.50 | 15,805 | -0.30(-0.77%) |
Apr 28, 2005 | 38.80 | 39.15 | 38.80 | 38.80 | 15,862 | +0.00(+0.00%) |
Apr 27, 2005 | 38.80 | 39.15 | 38.80 | 38.80 | 15,862 | -1.25(-3.12%) |
Apr 26, 2005 | 40.05 | 40.70 | 40.05 | 40.05 | 12,181 | -0.50(-1.23%) |
Apr 25, 2005 | 40.55 | 41.10 | 40.55 | 40.55 | 13,814 | +0.00(+0.00%) |
Apr 22, 2005 | 40.55 | 41.10 | 40.55 | 40.55 | 13,814 | -0.05(-0.12%) |
Apr 21, 2005 | 40.60 | 41.25 | 40.60 | 40.60 | 14,429 | -0.15(-0.37%) |
Apr 20, 2005 | 40.75 | 41.35 | 40.40 | 40.75 | 17,720 | +0.00(+0.00%) |
Apr 19, 2005 | 40.75 | 41.35 | 40.40 | 40.75 | 17,720 | +0.45(+1.12%) |
Apr 18, 2005 | 40.30 | 40.75 | 40.30 | 40.30 | 12,445 | +0.00(+0.00%) |
Apr 15, 2005 | 40.30 | 40.75 | 40.30 | 40.30 | 12,445 | +0.40(+1.00%) |
Apr 14, 2005 | 39.90 | 40.40 | 39.90 | 39.90 | 8,366 | -0.40(-0.99%) |
Apr 13, 2005 | 40.30 | 40.40 | 39.80 | 40.30 | 15,887 | +1.70(+4.40%) |
Apr 12, 2005 | 38.60 | 39.10 | 38.50 | 38.60 | 44,540 | +0.00(+0.00%) |
Apr 11, 2005 | 38.60 | 39.10 | 38.50 | 38.60 | 44,540 | +0.05(+0.13%) |
Apr 08, 2005 | 38.55 | 39.05 | 38.55 | 38.55 | 10,622 | +0.00(+0.00%) |
Apr 07, 2005 | 38.55 | 39.05 | 38.55 | 38.55 | 10,622 | -0.30(-0.77%) |
Apr 06, 2005 | 38.85 | 39.50 | 38.85 | 38.85 | 12,102 | +0.75(+1.97%) |
Apr 05, 2005 | 38.10 | 39.02 | 38.00 | 38.10 | 13,330 | +0.00(+0.00%) |
Apr 04, 2005 | 38.10 | 39.02 | 38.00 | 38.10 | 13,330 | -0.90(-2.31%) |
Apr 01, 2005 | 39.00 | 39.70 | 36.25 | 39.00 | 12,495 | -0.10(-0.26%) |
Mar 31, 2005 | 39.10 | 39.25 | 38.75 | 39.10 | 14,111 | +0.80(+2.09%) |
Mar 30, 2005 | 38.30 | 39.03 | 38.30 | 38.30 | 67,982 | +0.00(+0.00%) |
Mar 29, 2005 | 38.30 | 39.03 | 38.30 | 38.30 | 67,982 | -0.45(-1.16%) |
Mar 28, 2005 | 38.75 | 39.25 | 38.75 | 38.75 | 12,046 | +0.00(+0.00%) |
Mar 24, 2005 | 38.75 | 39.25 | 38.50 | 38.75 | 26,673 | +0.00(+0.00%) |
Mar 23, 2005 | 38.75 | 39.25 | 38.50 | 38.75 | 26,673 | +0.10(+0.26%) |
Mar 22, 2005 | 38.65 | 39.52 | 38.50 | 38.65 | 25,904 | +0.00(+0.00%) |
Mar 21, 2005 | 38.65 | 39.52 | 38.50 | 38.65 | 25,904 | +0.05(+0.13%) |
Mar 18, 2005 | 38.60 | 39.22 | 38.60 | 38.60 | 18,761 | -1.30(-3.26%) |
Mar 17, 2005 | 39.90 | 39.90 | 39.50 | 39.90 | 26,178 | +0.00(+0.00%) |
Mar 16, 2005 | 39.90 | 39.90 | 39.50 | 39.90 | 26,178 | +0.75(+1.92%) |
Mar 15, 2005 | 39.15 | 39.78 | 39.15 | 39.15 | 11,809 | -0.85(-2.13%) |
Mar 14, 2005 | 40.00 | 40.35 | 39.90 | 40.00 | 6,809 | +0.10(+0.25%) |
Mar 11, 2005 | 39.90 | 40.45 | 39.90 | 39.90 | 20,734 | -0.05(-0.13%) |
Mar 10, 2005 | 39.95 | 40.25 | 39.75 | 39.95 | 38,462 | +0.00(+0.00%) |
Mar 09, 2005 | 39.95 | 40.25 | 39.75 | 39.95 | 38,462 | +0.25(+0.63%) |
Mar 08, 2005 | 39.70 | 40.05 | 39.70 | 39.70 | 16,416 | -0.30(-0.75%) |
Mar 07, 2005 | 40.00 | 40.35 | 39.95 | 40.00 | 12,477 | +0.00(+0.00%) |
Mar 04, 2005 | 40.00 | 40.35 | 39.95 | 40.00 | 12,477 | +0.25(+0.63%) |
Mar 03, 2005 | 39.75 | 40.40 | 39.75 | 39.75 | 12,912 | +0.00(+0.00%) |
Mar 02, 2005 | 39.75 | 40.40 | 39.75 | 39.75 | 12,912 | -0.60(-1.49%) |