Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 200 | +0.38(+1.12%) |
May 27, 2005 | 33.62 | 33.62 | 33.62 | 33.62 | 0 | +0.00(+0.00%) |
May 26, 2005 | 32.95 | 33.85 | 32.95 | 33.62 | 14,600 | +1.12(+3.46%) |
May 25, 2005 | 32.52 | 32.52 | 32.50 | 32.50 | 6,600 | -0.02(-0.08%) |
May 24, 2005 | 32.50 | 32.52 | 32.49 | 32.52 | 4,000 | +0.02(+0.08%) |
May 23, 2005 | 32.50 | 32.50 | 32.50 | 32.50 | 200 | +0.12(+0.39%) |
May 20, 2005 | 32.50 | 32.50 | 32.00 | 32.38 | 3,000 | -0.12(-0.37%) |
May 19, 2005 | 32.00 | 32.49 | 32.00 | 32.49 | 1,600 | +0.49(+1.55%) |
May 18, 2005 | 30.75 | 32.00 | 30.75 | 32.00 | 2,800 | +0.98(+3.14%) |
May 17, 2005 | 31.25 | 31.25 | 31.02 | 31.02 | 3,600 | -0.23(-0.72%) |
May 16, 2005 | 31.00 | 31.80 | 30.77 | 31.25 | 2,800 | -0.25(-0.79%) |
May 13, 2005 | 33.88 | 33.88 | 30.84 | 31.50 | 15,200 | -2.50(-7.35%) |
May 12, 2005 | 34.50 | 34.50 | 34.00 | 34.00 | 2,200 | +0.00(+0.00%) |
May 11, 2005 | 34.25 | 34.25 | 34.00 | 34.00 | 2,800 | -0.38(-1.09%) |
May 10, 2005 | 34.38 | 34.38 | 34.38 | 34.38 | 200 | -0.25(-0.72%) |
May 09, 2005 | 34.30 | 34.62 | 34.30 | 34.62 | 1,200 | +0.42(+1.24%) |
May 06, 2005 | 34.35 | 34.35 | 34.20 | 34.20 | 1,200 | -0.05(-0.15%) |
May 05, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |
May 04, 2005 | 33.85 | 34.25 | 33.85 | 34.25 | 1,000 | +0.75(+2.24%) |
May 03, 2005 | 32.50 | 34.50 | 32.50 | 33.50 | 14,200 | +1.10(+3.40%) |
May 02, 2005 | 32.62 | 32.62 | 32.25 | 32.40 | 13,600 | +0.27(+0.86%) |
Apr 29, 2005 | 32.24 | 32.25 | 31.25 | 32.12 | 18,200 | -0.02(-0.08%) |
Apr 28, 2005 | 32.66 | 32.66 | 32.15 | 32.15 | 10,200 | -0.63(-1.92%) |
Apr 27, 2005 | 32.66 | 32.78 | 32.62 | 32.78 | 7,200 | -0.07(-0.21%) |
Apr 26, 2005 | 32.65 | 32.85 | 32.65 | 32.85 | 6,600 | +0.05(+0.15%) |
Apr 25, 2005 | 33.08 | 33.08 | 32.77 | 32.80 | 2,800 | +0.12(+0.38%) |
Apr 22, 2005 | 32.67 | 33.30 | 32.60 | 32.67 | 7,400 | +0.30(+0.93%) |
Apr 21, 2005 | 32.50 | 32.50 | 32.00 | 32.38 | 5,400 | -0.12(-0.38%) |
Apr 20, 2005 | 32.50 | 32.50 | 32.50 | 32.50 | 3,400 | -0.02(-0.08%) |
Apr 19, 2005 | 32.50 | 32.88 | 32.40 | 32.52 | 11,800 | +0.02(+0.08%) |
Apr 18, 2005 | 32.48 | 32.75 | 32.30 | 32.50 | 5,400 | -0.50(-1.52%) |
Apr 15, 2005 | 33.73 | 33.73 | 33.00 | 33.00 | 2,000 | -0.25(-0.75%) |
Apr 14, 2005 | 35.35 | 35.35 | 33.25 | 33.25 | 10,800 | -2.00(-5.67%) |
Apr 13, 2005 | 35.21 | 35.30 | 35.07 | 35.25 | 7,200 | +0.23(+0.64%) |
Apr 12, 2005 | 35.22 | 35.22 | 35.00 | 35.02 | 2,400 | -0.32(-0.91%) |
Apr 11, 2005 | 35.12 | 35.49 | 35.12 | 35.34 | 1,800 | -0.16(-0.44%) |
Apr 08, 2005 | 35.50 | 35.50 | 35.50 | 35.50 | 200 | +0.62(+1.79%) |
Apr 07, 2005 | 34.88 | 34.88 | 34.88 | 34.88 | 200 | +0.50(+1.45%) |
Apr 06, 2005 | 34.00 | 35.00 | 34.00 | 34.38 | 1,800 | +0.29(+0.85%) |
Apr 05, 2005 | 34.02 | 34.09 | 34.02 | 34.09 | 600 | +0.06(+0.18%) |
Apr 04, 2005 | 33.12 | 34.02 | 33.12 | 34.02 | 3,600 | +1.27(+3.89%) |
Apr 01, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 4,000 | +0.55(+1.71%) |
Mar 31, 2005 | 32.75 | 32.99 | 32.20 | 32.20 | 16,200 | -1.05(-3.16%) |
Mar 30, 2005 | 32.62 | 33.25 | 32.49 | 33.25 | 8,400 | +0.20(+0.61%) |
Mar 29, 2005 | 34.14 | 34.14 | 33.05 | 33.05 | 17,200 | -1.51(-4.36%) |
Mar 28, 2005 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 34.27 | 34.70 | 34.27 | 34.55 | 2,800 | +0.30(+0.89%) |
Mar 23, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 200 | -0.26(-0.75%) |
Mar 22, 2005 | 34.08 | 34.52 | 34.08 | 34.51 | 2,200 | -0.04(-0.12%) |
Mar 21, 2005 | 34.55 | 34.55 | 34.55 | 34.55 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 34.38 | 34.77 | 33.99 | 34.55 | 38,600 | +0.17(+0.51%) |
Mar 17, 2005 | 34.38 | 34.38 | 34.38 | 34.38 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 34.12 | 34.38 | 33.88 | 34.38 | 1,600 | -0.12(-0.36%) |
Mar 15, 2005 | 33.70 | 34.62 | 33.01 | 34.50 | 7,400 | +1.25(+3.76%) |
Mar 14, 2005 | 32.62 | 33.25 | 32.50 | 33.25 | 16,800 | +1.15(+3.58%) |
Mar 11, 2005 | 32.38 | 32.38 | 31.80 | 32.10 | 3,400 | -0.77(-2.36%) |
Mar 10, 2005 | 33.33 | 33.33 | 32.88 | 32.88 | 1,000 | -0.62(-1.87%) |
Mar 09, 2005 | 33.42 | 33.50 | 32.88 | 33.50 | 2,400 | -0.06(-0.19%) |
Mar 08, 2005 | 32.75 | 33.56 | 32.75 | 33.56 | 17,600 | +1.06(+3.28%) |
Mar 07, 2005 | 32.45 | 32.50 | 32.26 | 32.50 | 9,000 | +1.12(+3.57%) |
Mar 04, 2005 | 31.38 | 32.02 | 31.38 | 31.38 | 8,600 | +0.25(+0.82%) |
Mar 03, 2005 | 31.00 | 31.50 | 31.00 | 31.12 | 5,600 | +0.14(+0.44%) |
Mar 02, 2005 | 30.52 | 31.00 | 30.52 | 30.99 | 11,400 | +0.50(+1.64%) |