Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.70 | 34.80 | 34.15 | 34.70 | 36,080 | +0.65(+1.91%) |
May 27, 2005 | 34.05 | 34.10 | 33.60 | 34.05 | 36,893 | +0.05(+0.15%) |
May 26, 2005 | 34.00 | 34.25 | 33.50 | 34.00 | 53,380 | +0.00(+0.00%) |
May 25, 2005 | 34.00 | 34.25 | 33.50 | 34.00 | 53,380 | -1.00(-2.86%) |
May 24, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 0 | +0.50(+1.45%) |
May 23, 2005 | 34.50 | 34.55 | 34.30 | 34.50 | 28,473 | -0.30(-0.86%) |
May 20, 2005 | 34.80 | 34.90 | 34.60 | 34.80 | 47,184 | +0.00(+0.00%) |
May 19, 2005 | 34.80 | 34.90 | 34.60 | 34.80 | 47,184 | +0.70(+2.05%) |
May 17, 2005 | 34.10 | 34.15 | 33.90 | 34.10 | 42,464 | +0.15(+0.44%) |
May 16, 2005 | 33.95 | 34.20 | 33.85 | 33.95 | 248,716 | +0.00(+0.00%) |
May 13, 2005 | 33.95 | 34.20 | 33.85 | 33.95 | 248,716 | -0.25(-0.73%) |
May 12, 2005 | 34.20 | 34.60 | 34.15 | 34.20 | 20,673 | +0.70(+2.09%) |
May 11, 2005 | 33.50 | 33.80 | 33.50 | 33.50 | 22,623 | +0.00(+0.00%) |
May 10, 2005 | 33.50 | 33.80 | 33.50 | 33.50 | 22,623 | -0.55(-1.62%) |
May 09, 2005 | 34.05 | 34.38 | 34.00 | 34.05 | 55,429 | +0.00(+0.00%) |
May 06, 2005 | 34.05 | 34.38 | 34.00 | 34.05 | 55,429 | -0.05(-0.15%) |
May 05, 2005 | 34.10 | 34.10 | 33.45 | 34.10 | 27,417 | +0.00(+0.00%) |
May 04, 2005 | 34.10 | 34.10 | 33.45 | 34.10 | 27,417 | +0.35(+1.04%) |
May 03, 2005 | 33.75 | 33.80 | 33.35 | 33.75 | 22,349 | +0.70(+2.12%) |
May 02, 2005 | 33.05 | 33.30 | 32.80 | 33.05 | 30,678 | +0.00(+0.00%) |
Apr 29, 2005 | 33.05 | 33.30 | 32.80 | 33.05 | 30,678 | -0.50(-1.49%) |
Apr 28, 2005 | 33.55 | 33.75 | 33.40 | 33.55 | 21,382 | +0.00(+0.00%) |
Apr 27, 2005 | 33.55 | 33.75 | 33.40 | 33.55 | 21,382 | -0.70(-2.04%) |
Apr 26, 2005 | 34.25 | 34.45 | 34.15 | 34.25 | 32,207 | +0.00(+0.00%) |
Apr 25, 2005 | 34.25 | 34.45 | 34.15 | 34.25 | 32,207 | +0.30(+0.88%) |
Apr 22, 2005 | 33.95 | 34.20 | 33.80 | 33.95 | 28,372 | -0.10(-0.29%) |
Apr 21, 2005 | 34.05 | 34.60 | 34.05 | 34.05 | 73,646 | -0.30(-0.87%) |
Apr 20, 2005 | 34.35 | 34.50 | 34.20 | 34.35 | 94,892 | +0.20(+0.59%) |
Apr 19, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 157,759 | +0.00(+0.00%) |
Apr 18, 2005 | 34.15 | 34.30 | 34.10 | 34.15 | 157,759 | -0.50(-1.44%) |
Apr 15, 2005 | 34.65 | 35.10 | 34.65 | 34.65 | 40,195 | -1.10(-3.08%) |
Apr 14, 2005 | 35.75 | 35.90 | 35.65 | 35.75 | 30,294 | +0.00(+0.00%) |
Apr 13, 2005 | 35.75 | 35.90 | 35.65 | 35.75 | 30,294 | -0.35(-0.97%) |
Apr 12, 2005 | 36.10 | 36.20 | 35.85 | 36.10 | 52,970 | +0.00(+0.00%) |
Apr 11, 2005 | 36.10 | 36.20 | 35.85 | 36.10 | 52,970 | +0.55(+1.55%) |
Apr 08, 2005 | 35.55 | 35.75 | 35.40 | 35.55 | 35,409 | +0.20(+0.57%) |
Apr 07, 2005 | 35.35 | 35.55 | 35.30 | 35.35 | 40,657 | +0.00(+0.00%) |
Apr 06, 2005 | 35.35 | 35.55 | 35.30 | 35.35 | 40,657 | +0.05(+0.14%) |
Apr 05, 2005 | 35.30 | 35.45 | 35.15 | 35.30 | 22,264 | -0.10(-0.28%) |
Apr 04, 2005 | 35.40 | 35.85 | 35.15 | 35.40 | 55,376 | +0.00(+0.00%) |
Apr 01, 2005 | 35.40 | 35.85 | 35.15 | 35.40 | 55,376 | -0.25(-0.70%) |
Mar 31, 2005 | 35.65 | 35.75 | 35.50 | 35.65 | 42,591 | -0.10(-0.28%) |
Mar 30, 2005 | 35.75 | 36.02 | 35.60 | 35.75 | 86,857 | +0.00(+0.00%) |
Mar 29, 2005 | 35.75 | 36.02 | 35.60 | 35.75 | 86,857 | -0.35(-0.97%) |
Mar 28, 2005 | 36.10 | 36.25 | 35.90 | 36.10 | 62,845 | -0.10(-0.28%) |
Mar 24, 2005 | 36.20 | 36.25 | 35.90 | 36.20 | 41,907 | +0.30(+0.84%) |
Mar 23, 2005 | 35.90 | 36.50 | 35.75 | 35.90 | 41,466 | -0.50(-1.37%) |
Mar 22, 2005 | 36.40 | 36.55 | 36.20 | 36.40 | 70,241 | +0.00(+0.00%) |
Mar 21, 2005 | 36.40 | 36.55 | 36.20 | 36.40 | 70,241 | -0.35(-0.95%) |
Mar 18, 2005 | 36.75 | 36.75 | 36.55 | 36.75 | 24,640 | +0.20(+0.55%) |
Mar 17, 2005 | 36.55 | 37.05 | 36.55 | 36.55 | 54,383 | +0.00(+0.00%) |
Mar 16, 2005 | 36.55 | 37.05 | 36.55 | 36.55 | 54,383 | -0.55(-1.48%) |
Mar 15, 2005 | 37.10 | 37.35 | 37.05 | 37.10 | 40,388 | -0.20(-0.54%) |
Mar 14, 2005 | 37.30 | 37.40 | 37.10 | 37.30 | 23,848 | +0.10(+0.27%) |
Mar 11, 2005 | 37.20 | 37.20 | 37.00 | 37.20 | 28,746 | +0.00(+0.00%) |
Mar 10, 2005 | 37.20 | 37.20 | 37.00 | 37.20 | 28,746 | +0.05(+0.13%) |
Mar 09, 2005 | 37.15 | 37.35 | 36.95 | 37.15 | 28,347 | +0.55(+1.50%) |
Mar 08, 2005 | 36.60 | 36.80 | 36.55 | 36.60 | 29,583 | -0.25(-0.68%) |
Mar 07, 2005 | 36.85 | 37.00 | 36.45 | 36.85 | 30,812 | +0.55(+1.52%) |
Mar 04, 2005 | 36.30 | 36.50 | 36.15 | 36.30 | 48,810 | +0.00(+0.00%) |
Mar 03, 2005 | 36.30 | 36.50 | 36.15 | 36.30 | 48,810 | -0.05(-0.14%) |
Mar 02, 2005 | 36.35 | 36.50 | 35.95 | 36.35 | 34,955 | +0.00(+0.00%) |