Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 40.10 | 40.10 | 40.00 | 40.10 | 26,085 | +0.00(+0.00%) |
May 27, 2005 | 40.10 | 40.10 | 40.00 | 40.10 | 26,085 | +0.35(+0.88%) |
May 26, 2005 | 39.75 | 39.75 | 39.65 | 39.75 | 3,095 | +0.00(+0.00%) |
May 25, 2005 | 39.75 | 39.75 | 39.65 | 39.75 | 3,095 | -1.30(-3.17%) |
May 24, 2005 | 41.05 | 41.05 | 41.05 | 41.05 | 0 | +1.25(+3.14%) |
May 23, 2005 | 39.80 | 39.80 | 39.60 | 39.80 | 992 | +0.00(+0.00%) |
May 20, 2005 | 39.80 | 39.80 | 39.60 | 39.80 | 992 | -0.30(-0.75%) |
May 19, 2005 | 40.10 | 40.10 | 39.80 | 40.10 | 615 | +0.88(+2.25%) |
May 17, 2005 | 39.22 | 39.35 | 39.17 | 39.22 | 61,095 | +0.42(+1.07%) |
May 16, 2005 | 38.80 | 39.09 | 38.80 | 38.80 | 46,769 | +0.00(+0.00%) |
May 13, 2005 | 38.80 | 39.09 | 38.80 | 38.80 | 46,769 | -1.35(-3.36%) |
May 12, 2005 | 40.15 | 40.15 | 40.05 | 40.15 | 2,472 | -0.20(-0.50%) |
May 11, 2005 | 40.35 | 40.74 | 40.35 | 40.35 | 96,423 | +0.00(+0.00%) |
May 10, 2005 | 40.35 | 40.74 | 40.35 | 40.35 | 96,423 | -0.90(-2.18%) |
May 09, 2005 | 41.25 | 41.36 | 41.25 | 41.25 | 1,600 | -0.90(-2.14%) |
May 06, 2005 | 42.15 | 42.15 | 42.05 | 42.15 | 55,453 | +0.00(+0.00%) |
May 05, 2005 | 42.15 | 42.15 | 42.05 | 42.15 | 55,453 | +0.00(+0.00%) |
May 04, 2005 | 42.15 | 42.15 | 42.05 | 42.15 | 55,453 | +0.47(+1.13%) |
May 03, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 24,905 | +0.00(+0.00%) |
May 02, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 24,905 | +0.00(+0.00%) |
Apr 29, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 24,905 | +0.00(+0.00%) |
Apr 28, 2005 | 41.68 | 41.68 | 41.68 | 41.68 | 24,905 | -0.69(-1.63%) |
Apr 27, 2005 | 42.37 | 42.37 | 41.99 | 42.37 | 24,904 | +0.00(+0.00%) |
Apr 26, 2005 | 42.37 | 42.37 | 41.99 | 42.37 | 24,904 | -0.05(-0.11%) |
Apr 25, 2005 | 42.42 | 42.50 | 42.37 | 42.42 | 116,000 | +0.00(+0.00%) |
Apr 22, 2005 | 42.42 | 42.50 | 42.37 | 42.42 | 116,000 | -0.33(-0.78%) |
Apr 21, 2005 | 42.75 | 42.75 | 42.69 | 42.75 | 21,335 | -0.35(-0.81%) |
Apr 20, 2005 | 43.10 | 43.60 | 43.10 | 43.10 | 19,938 | +0.00(+0.00%) |
Apr 19, 2005 | 43.10 | 43.60 | 43.10 | 43.10 | 19,938 | -0.66(-1.50%) |
Apr 18, 2005 | 43.76 | 43.76 | 43.76 | 43.76 | 4,500 | +0.00(+0.00%) |
Apr 15, 2005 | 43.76 | 43.76 | 43.76 | 43.76 | 4,500 | +0.00(+0.00%) |
Apr 14, 2005 | 43.76 | 43.76 | 43.76 | 43.76 | 4,500 | +0.16(+0.36%) |
Apr 13, 2005 | 43.60 | 43.60 | 43.60 | 43.60 | 2,897 | -0.25(-0.57%) |
Apr 12, 2005 | 43.85 | 43.85 | 43.85 | 43.85 | 1,120 | +0.00(+0.00%) |
Apr 11, 2005 | 43.85 | 43.85 | 43.85 | 43.85 | 1,120 | +0.05(+0.11%) |
Apr 08, 2005 | 43.80 | 43.80 | 43.60 | 43.80 | 4,443 | +1.20(+2.82%) |
Apr 07, 2005 | 42.60 | 42.60 | 42.60 | 42.60 | 8,212 | +0.00(+0.00%) |
Apr 06, 2005 | 42.60 | 42.60 | 42.60 | 42.60 | 8,212 | +0.30(+0.71%) |
Apr 05, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 5,000 | +0.00(+0.00%) |
Apr 04, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 5,000 | -0.46(-1.08%) |
Apr 01, 2005 | 42.76 | 43.05 | 42.76 | 42.76 | 2,574 | +0.00(+0.00%) |
Mar 31, 2005 | 42.76 | 43.05 | 42.76 | 42.76 | 2,574 | -0.24(-0.56%) |
Mar 30, 2005 | 43.00 | 43.10 | 43.00 | 43.00 | 1,689 | +0.30(+0.70%) |
Mar 29, 2005 | 42.70 | 42.95 | 42.70 | 42.70 | 3,048 | +0.00(+0.00%) |
Mar 28, 2005 | 42.70 | 42.95 | 42.70 | 42.70 | 3,048 | +0.20(+0.47%) |
Mar 24, 2005 | 42.50 | 42.50 | 42.48 | 42.50 | 4,000 | +0.00(+0.00%) |
Mar 23, 2005 | 42.50 | 42.50 | 42.48 | 42.50 | 4,000 | -0.90(-2.07%) |
Mar 22, 2005 | 43.40 | 43.75 | 43.40 | 43.40 | 3,707 | +0.00(+0.00%) |
Mar 21, 2005 | 43.40 | 43.75 | 43.40 | 43.40 | 3,707 | -1.10(-2.47%) |
Mar 18, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 2,672 | +0.00(+0.00%) |
Mar 17, 2005 | 44.50 | 44.50 | 44.50 | 44.50 | 2,672 | -0.60(-1.33%) |
Mar 16, 2005 | 45.10 | 45.65 | 45.10 | 45.10 | 2,710 | +0.00(+0.00%) |
Mar 15, 2005 | 45.10 | 45.65 | 45.10 | 45.10 | 2,710 | -0.75(-1.64%) |
Mar 14, 2005 | 45.85 | 45.85 | 45.85 | 45.85 | 147 | +0.30(+0.66%) |
Mar 11, 2005 | 45.55 | 45.55 | 45.55 | 45.55 | 1,460 | +0.30(+0.66%) |
Mar 10, 2005 | 45.25 | 45.50 | 45.25 | 45.25 | 2,550 | +0.00(+0.00%) |
Mar 09, 2005 | 45.25 | 45.50 | 45.25 | 45.25 | 2,550 | +0.00(+0.00%) |
Mar 08, 2005 | 45.25 | 45.25 | 45.25 | 45.25 | 1,220 | +0.35(+0.78%) |
Mar 07, 2005 | 44.90 | 45.00 | 44.75 | 44.90 | 14,064 | +0.80(+1.81%) |
Mar 04, 2005 | 44.10 | 44.69 | 44.10 | 44.10 | 18,509 | +0.00(+0.00%) |
Mar 03, 2005 | 44.10 | 44.69 | 44.10 | 44.10 | 18,509 | +0.10(+0.23%) |
Mar 02, 2005 | 44.00 | 44.00 | 44.00 | 44.00 | 3,345 | +0.45(+1.03%) |