Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.70 | 34.70 | 34.15 | 34.70 | 17,599 | +0.00(+0.00%) |
May 27, 2005 | 34.70 | 34.70 | 34.15 | 34.70 | 17,599 | +0.65(+1.91%) |
May 26, 2005 | 34.05 | 34.05 | 33.75 | 34.05 | 17,342 | +0.00(+0.00%) |
May 25, 2005 | 34.05 | 34.05 | 33.75 | 34.05 | 17,342 | +0.15(+0.44%) |
May 24, 2005 | 33.90 | 33.90 | 33.90 | 33.90 | 0 | -0.55(-1.60%) |
May 23, 2005 | 34.45 | 34.65 | 34.25 | 34.45 | 15,945 | -0.90(-2.55%) |
May 20, 2005 | 35.35 | 35.35 | 34.35 | 35.35 | 32,185 | +0.15(+0.43%) |
May 19, 2005 | 35.20 | 35.60 | 35.00 | 35.20 | 44,263 | -0.55(-1.54%) |
May 17, 2005 | 35.75 | 35.75 | 35.35 | 35.75 | 74,738 | +0.00(+0.00%) |
May 16, 2005 | 35.75 | 35.75 | 35.35 | 35.75 | 74,738 | +0.35(+0.99%) |
May 13, 2005 | 35.40 | 36.50 | 35.40 | 35.40 | 7,940 | -0.95(-2.61%) |
May 12, 2005 | 36.35 | 36.70 | 36.00 | 36.35 | 7,546 | +0.25(+0.69%) |
May 11, 2005 | 36.10 | 36.40 | 36.00 | 36.10 | 26,610 | +0.00(+0.00%) |
May 10, 2005 | 36.10 | 36.40 | 36.00 | 36.10 | 26,610 | +0.60(+1.69%) |
May 09, 2005 | 35.50 | 35.50 | 35.25 | 35.50 | 23,239 | -0.70(-1.93%) |
May 06, 2005 | 36.20 | 37.30 | 36.20 | 36.20 | 30,670 | +0.25(+0.70%) |
May 05, 2005 | 35.95 | 36.65 | 35.60 | 35.95 | 79,845 | +0.00(+0.00%) |
May 04, 2005 | 35.95 | 36.65 | 35.60 | 35.95 | 79,845 | -0.05(-0.14%) |
May 03, 2005 | 36.00 | 36.75 | 36.00 | 36.00 | 52,312 | +0.55(+1.55%) |
May 02, 2005 | 35.45 | 36.30 | 35.15 | 35.45 | 43,067 | +0.00(+0.00%) |
Apr 29, 2005 | 35.45 | 36.30 | 35.15 | 35.45 | 43,067 | -0.75(-2.07%) |
Apr 28, 2005 | 36.20 | 36.65 | 35.90 | 36.20 | 22,157 | +0.00(+0.00%) |
Apr 27, 2005 | 36.20 | 36.65 | 35.90 | 36.20 | 22,157 | -0.90(-2.43%) |
Apr 26, 2005 | 37.10 | 37.40 | 37.00 | 37.10 | 13,851 | -0.50(-1.33%) |
Apr 25, 2005 | 37.60 | 37.60 | 37.15 | 37.60 | 17,400 | +0.10(+0.27%) |
Apr 22, 2005 | 37.50 | 37.80 | 37.15 | 37.50 | 41,876 | +0.00(+0.00%) |
Apr 21, 2005 | 37.50 | 37.80 | 37.15 | 37.50 | 41,876 | -0.75(-1.96%) |
Apr 20, 2005 | 38.25 | 38.25 | 37.10 | 38.25 | 61,864 | +0.00(+0.00%) |
Apr 19, 2005 | 38.25 | 38.25 | 37.10 | 38.25 | 61,864 | -0.05(-0.13%) |
Apr 18, 2005 | 38.30 | 39.00 | 38.30 | 38.30 | 15,640 | +0.00(+0.00%) |
Apr 15, 2005 | 38.30 | 39.00 | 38.30 | 38.30 | 15,640 | -0.70(-1.79%) |
Apr 14, 2005 | 39.00 | 39.10 | 38.65 | 39.00 | 11,204 | +0.00(+0.00%) |
Apr 13, 2005 | 39.00 | 39.10 | 38.65 | 39.00 | 11,204 | +0.30(+0.78%) |
Apr 12, 2005 | 38.70 | 38.95 | 38.10 | 38.70 | 9,333 | +0.10(+0.26%) |
Apr 11, 2005 | 38.60 | 39.05 | 38.40 | 38.60 | 11,679 | -0.35(-0.90%) |
Apr 08, 2005 | 38.95 | 39.45 | 38.45 | 38.95 | 30,704 | +0.00(+0.00%) |
Apr 07, 2005 | 38.95 | 39.45 | 38.45 | 38.95 | 30,704 | -0.85(-2.14%) |
Apr 06, 2005 | 39.80 | 40.20 | 39.50 | 39.80 | 10,979 | -0.55(-1.36%) |
Apr 05, 2005 | 40.35 | 40.40 | 39.90 | 40.35 | 10,999 | -0.15(-0.37%) |
Apr 04, 2005 | 40.50 | 41.00 | 40.35 | 40.50 | 88,950 | +0.00(+0.00%) |
Apr 01, 2005 | 40.50 | 41.00 | 40.35 | 40.50 | 88,950 | +0.15(+0.37%) |
Mar 31, 2005 | 40.35 | 40.90 | 40.05 | 40.35 | 27,305 | -1.20(-2.89%) |
Mar 30, 2005 | 41.55 | 41.60 | 41.20 | 41.55 | 32,875 | +0.00(+0.00%) |
Mar 29, 2005 | 41.55 | 41.60 | 41.20 | 41.55 | 32,875 | +0.85(+2.09%) |
Mar 28, 2005 | 40.70 | 40.70 | 40.50 | 40.70 | 12,525 | +0.05(+0.12%) |
Mar 24, 2005 | 40.65 | 42.00 | 40.15 | 40.65 | 100,852 | -1.15(-2.75%) |
Mar 23, 2005 | 41.80 | 42.20 | 41.10 | 41.80 | 435,489 | +0.00(+0.00%) |
Mar 22, 2005 | 41.80 | 42.20 | 41.10 | 41.80 | 435,489 | -0.15(-0.36%) |
Mar 21, 2005 | 41.95 | 41.95 | 41.35 | 41.95 | 27,775 | +0.00(+0.00%) |
Mar 18, 2005 | 41.95 | 41.95 | 41.35 | 41.95 | 27,775 | +0.95(+2.32%) |
Mar 17, 2005 | 41.00 | 41.50 | 40.35 | 41.00 | 30,161 | +0.00(+0.00%) |
Mar 16, 2005 | 41.00 | 41.50 | 40.35 | 41.00 | 30,161 | +0.30(+0.74%) |
Mar 15, 2005 | 40.70 | 41.00 | 40.65 | 40.70 | 21,773 | -0.40(-0.97%) |
Mar 14, 2005 | 41.10 | 41.25 | 40.70 | 41.10 | 25,269 | +0.00(+0.00%) |
Mar 11, 2005 | 41.10 | 41.25 | 40.70 | 41.10 | 25,269 | +1.45(+3.66%) |
Mar 10, 2005 | 39.65 | 39.95 | 39.60 | 39.65 | 12,085 | +0.00(+0.00%) |
Mar 09, 2005 | 39.65 | 39.95 | 39.60 | 39.65 | 12,085 | +0.00(+0.00%) |
Mar 08, 2005 | 39.65 | 39.80 | 39.50 | 39.65 | 37,716 | +0.00(+0.00%) |
Mar 07, 2005 | 39.65 | 39.80 | 39.50 | 39.65 | 37,716 | -0.20(-0.50%) |
Mar 04, 2005 | 39.85 | 40.30 | 39.80 | 39.85 | 19,083 | -0.05(-0.13%) |
Mar 03, 2005 | 39.90 | 40.00 | 39.55 | 39.90 | 22,585 | +0.00(+0.00%) |
Mar 02, 2005 | 39.90 | 40.00 | 39.55 | 39.90 | 22,585 | +0.15(+0.38%) |