Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 87.75 | 87.75 | 87.00 | 87.75 | 665 | +0.11(+0.13%) |
May 27, 2005 | 87.64 | 87.64 | 87.64 | 87.64 | 5,771 | +0.00(+0.00%) |
May 26, 2005 | 87.64 | 87.64 | 87.64 | 87.64 | 5,771 | -0.11(-0.13%) |
May 25, 2005 | 87.75 | 87.75 | 87.58 | 87.75 | 4,300 | +0.00(+0.00%) |
May 24, 2005 | 87.75 | 87.75 | 87.75 | 87.75 | 0 | -0.25(-0.28%) |
May 23, 2005 | 88.00 | 88.00 | 87.75 | 88.00 | 5,413 | +0.50(+0.57%) |
May 20, 2005 | 87.50 | 89.00 | 87.50 | 87.50 | 3,024 | -0.24(-0.27%) |
May 19, 2005 | 87.74 | 87.74 | 87.74 | 87.74 | 6,779 | +1.24(+1.43%) |
May 17, 2005 | 86.50 | 88.00 | 86.00 | 86.50 | 7,572 | -0.74(-0.84%) |
May 16, 2005 | 87.24 | 87.24 | 87.24 | 87.24 | 600 | -1.76(-1.98%) |
May 13, 2005 | 89.00 | 89.00 | 89.00 | 89.00 | 510 | +0.00(+0.00%) |
May 12, 2005 | 89.00 | 89.00 | 89.00 | 89.00 | 510 | +3.25(+3.79%) |
May 11, 2005 | 85.75 | 85.75 | 85.75 | 85.75 | 318 | +0.00(+0.00%) |
May 10, 2005 | 85.75 | 85.75 | 85.75 | 85.75 | 318 | +3.00(+3.63%) |
May 09, 2005 | 82.75 | 82.75 | 82.75 | 82.75 | 100 | -1.00(-1.19%) |
May 06, 2005 | 83.75 | 84.25 | 83.75 | 83.75 | 874 | +0.00(+0.00%) |
May 05, 2005 | 83.75 | 84.25 | 83.75 | 83.75 | 874 | +1.00(+1.21%) |
May 04, 2005 | 82.75 | 82.75 | 82.75 | 82.75 | 590 | -1.50(-1.78%) |
May 03, 2005 | 84.25 | 84.25 | 83.75 | 84.25 | 360 | +2.50(+3.06%) |
May 02, 2005 | 81.75 | 81.75 | 81.75 | 81.75 | 5,000 | +0.00(+0.00%) |
Apr 29, 2005 | 81.75 | 81.75 | 81.75 | 81.75 | 5,000 | +1.20(+1.49%) |
Apr 28, 2005 | 80.55 | 80.55 | 80.49 | 80.55 | 2,600 | -3.70(-4.39%) |
Apr 27, 2005 | 84.25 | 84.55 | 84.25 | 84.25 | 340 | +0.00(+0.00%) |
Apr 26, 2005 | 84.25 | 84.55 | 84.25 | 84.25 | 340 | -2.25(-2.60%) |
Apr 25, 2005 | 86.50 | 86.50 | 86.50 | 86.50 | 485 | +0.00(+0.00%) |
Apr 22, 2005 | 86.50 | 86.50 | 86.50 | 86.50 | 485 | +0.00(+0.00%) |
Apr 21, 2005 | 86.50 | 86.50 | 86.50 | 86.50 | 485 | +2.71(+3.23%) |
Apr 20, 2005 | 83.79 | 85.40 | 85.40 | 83.79 | 100 | -2.96(-3.41%) |
Apr 19, 2005 | 86.75 | 86.75 | 86.75 | 86.75 | 275 | +0.00(+0.00%) |
Apr 18, 2005 | 86.75 | 86.75 | 86.75 | 86.75 | 275 | +0.00(+0.00%) |
Apr 15, 2005 | 86.75 | 86.75 | 86.75 | 86.75 | 275 | +0.00(+0.00%) |
Apr 14, 2005 | 86.75 | 86.75 | 86.75 | 86.75 | 275 | -0.50(-0.57%) |
Apr 13, 2005 | 87.25 | 87.25 | 87.25 | 87.25 | 220 | +0.00(+0.00%) |
Apr 12, 2005 | 87.25 | 87.25 | 87.25 | 87.25 | 220 | +2.00(+2.35%) |
Apr 11, 2005 | 85.25 | 87.00 | 85.25 | 85.25 | 1,080 | +0.00(+0.00%) |
Apr 08, 2005 | 85.25 | 87.00 | 85.25 | 85.25 | 1,080 | +0.00(+0.00%) |
Apr 07, 2005 | 85.25 | 87.00 | 85.25 | 85.25 | 1,080 | +1.50(+1.79%) |
Apr 06, 2005 | 83.75 | 83.75 | 83.75 | 83.75 | 890 | +0.00(+0.00%) |
Apr 05, 2005 | 83.75 | 83.75 | 83.75 | 83.75 | 890 | +0.00(+0.00%) |
Apr 04, 2005 | 83.75 | 83.75 | 83.75 | 83.75 | 890 | -2.00(-2.33%) |
Apr 01, 2005 | 85.75 | 85.75 | 85.00 | 85.75 | 844 | +0.00(+0.00%) |
Mar 31, 2005 | 85.75 | 85.75 | 85.00 | 85.75 | 844 | +1.75(+2.08%) |
Mar 30, 2005 | 84.00 | 84.00 | 84.00 | 84.00 | 500 | +0.00(+0.00%) |
Mar 29, 2005 | 84.00 | 84.00 | 84.00 | 84.00 | 500 | -0.50(-0.59%) |
Mar 28, 2005 | 84.50 | 84.50 | 84.50 | 84.50 | 531 | +0.50(+0.60%) |
Mar 24, 2005 | 84.00 | 85.00 | 84.00 | 84.00 | 2,052 | +0.00(+0.00%) |
Mar 23, 2005 | 84.00 | 85.00 | 84.00 | 84.00 | 2,052 | +0.00(+0.00%) |
Mar 22, 2005 | 84.00 | 85.00 | 84.00 | 84.00 | 2,052 | +0.25(+0.30%) |
Mar 21, 2005 | 83.75 | 83.75 | 83.10 | 83.75 | 1,210 | +0.10(+0.12%) |
Mar 18, 2005 | 83.65 | 83.65 | 83.65 | 83.65 | 131 | -2.35(-2.73%) |
Mar 17, 2005 | 86.00 | 86.00 | 85.75 | 86.00 | 3,354 | +0.00(+0.00%) |
Mar 16, 2005 | 86.00 | 86.00 | 85.75 | 86.00 | 3,354 | +0.00(+0.00%) |
Mar 15, 2005 | 86.00 | 86.00 | 85.75 | 86.00 | 3,354 | -0.45(-0.52%) |
Mar 14, 2005 | 86.45 | 86.45 | 86.45 | 86.45 | 500 | +1.20(+1.41%) |
Mar 11, 2005 | 85.25 | 86.51 | 85.25 | 85.25 | 3,000 | -1.00(-1.16%) |
Mar 10, 2005 | 86.25 | 87.00 | 86.00 | 86.25 | 3,020 | +0.00(+0.00%) |
Mar 09, 2005 | 86.25 | 87.00 | 86.00 | 86.25 | 3,020 | +0.00(+0.00%) |
Mar 08, 2005 | 86.25 | 87.00 | 86.00 | 86.25 | 3,020 | +0.00(+0.00%) |
Mar 07, 2005 | 86.25 | 87.00 | 86.00 | 86.25 | 3,020 | +0.00(+0.00%) |
Mar 04, 2005 | 86.25 | 87.00 | 86.00 | 86.25 | 3,020 | +0.50(+0.58%) |
Mar 03, 2005 | 85.75 | 86.75 | 85.00 | 85.75 | 525 | +0.00(+0.00%) |
Mar 02, 2005 | 85.75 | 86.75 | 85.00 | 85.75 | 525 | +1.75(+2.08%) |