Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.75 | 35.75 | 35.75 | 35.75 | 1,700 | +0.25(+0.70%) |
May 27, 2005 | 35.50 | 35.60 | 35.50 | 35.50 | 1,400 | +0.00(+0.00%) |
May 26, 2005 | 35.50 | 36.25 | 35.45 | 35.50 | 1,300 | +0.00(+0.00%) |
May 25, 2005 | 35.50 | 36.25 | 35.45 | 35.50 | 1,300 | +0.00(+0.00%) |
May 24, 2005 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | -1.00(-2.74%) |
May 23, 2005 | 36.50 | 36.70 | 36.50 | 36.50 | 1,800 | +0.00(+0.00%) |
May 20, 2005 | 36.50 | 36.70 | 36.50 | 36.50 | 1,800 | +1.00(+2.82%) |
May 19, 2005 | 35.50 | 35.75 | 34.40 | 35.50 | 3,750 | +1.20(+3.50%) |
May 17, 2005 | 34.30 | 34.50 | 34.20 | 34.30 | 1,500 | -1.45(-4.06%) |
May 16, 2005 | 35.75 | 35.90 | 35.75 | 35.75 | 800 | -0.50(-1.38%) |
May 13, 2005 | 36.25 | 37.50 | 36.25 | 36.25 | 1,350 | +0.00(+0.00%) |
May 12, 2005 | 36.25 | 37.50 | 36.25 | 36.25 | 1,350 | -1.15(-3.07%) |
May 11, 2005 | 37.40 | 37.75 | 37.40 | 37.40 | 1,350 | -2.35(-5.91%) |
May 10, 2005 | 39.75 | 39.75 | 39.50 | 39.75 | 1,050 | +0.00(+0.00%) |
May 09, 2005 | 39.75 | 39.75 | 39.50 | 39.75 | 1,050 | +0.00(+0.00%) |
May 06, 2005 | 39.75 | 39.75 | 39.50 | 39.75 | 1,050 | +0.00(+0.00%) |
May 05, 2005 | 39.75 | 39.75 | 39.50 | 39.75 | 1,050 | +0.50(+1.27%) |
May 04, 2005 | 39.25 | 39.25 | 39.25 | 39.25 | 1,300 | +0.00(+0.00%) |
May 03, 2005 | 39.25 | 39.25 | 39.25 | 39.25 | 1,300 | +0.00(+0.00%) |
May 02, 2005 | 39.25 | 39.25 | 39.25 | 39.25 | 600 | -0.25(-0.63%) |
Apr 29, 2005 | 39.50 | 39.75 | 39.50 | 39.50 | 1,700 | +0.00(+0.00%) |
Apr 28, 2005 | 39.50 | 39.75 | 39.50 | 39.50 | 1,700 | +0.00(+0.00%) |
Apr 27, 2005 | 39.50 | 39.75 | 39.50 | 39.50 | 1,700 | -0.25(-0.63%) |
Apr 26, 2005 | 39.75 | 40.00 | 39.75 | 39.75 | 650 | -0.40(-1.00%) |
Apr 25, 2005 | 40.15 | 40.15 | 40.15 | 40.15 | 420 | +0.90(+2.29%) |
Apr 22, 2005 | 39.25 | 39.25 | 39.00 | 39.25 | 2,700 | +0.00(+0.00%) |
Apr 21, 2005 | 39.25 | 39.25 | 39.00 | 39.25 | 2,700 | +0.75(+1.95%) |
Apr 20, 2005 | 38.50 | 38.65 | 38.50 | 38.50 | 1,200 | +0.50(+1.32%) |
Apr 19, 2005 | 38.00 | 38.00 | 37.75 | 38.00 | 1,800 | -1.00(-2.56%) |
Apr 18, 2005 | 39.00 | 39.00 | 39.00 | 39.00 | 2,970 | +0.00(+0.00%) |
Apr 15, 2005 | 39.00 | 39.00 | 39.00 | 39.00 | 2,970 | -0.75(-1.89%) |
Apr 14, 2005 | 39.75 | 39.90 | 39.50 | 39.75 | 2,871 | +0.00(+0.00%) |
Apr 13, 2005 | 39.75 | 39.90 | 39.50 | 39.75 | 2,871 | -1.00(-2.45%) |
Apr 12, 2005 | 40.75 | 41.30 | 40.60 | 40.75 | 3,250 | +0.00(+0.00%) |
Apr 11, 2005 | 40.75 | 41.30 | 40.60 | 40.75 | 3,250 | -0.25(-0.61%) |
Apr 08, 2005 | 41.00 | 41.00 | 41.00 | 41.00 | 900 | +1.75(+4.46%) |
Apr 07, 2005 | 39.25 | 39.25 | 39.25 | 39.25 | 300 | -0.50(-1.26%) |
Apr 06, 2005 | 39.75 | 39.75 | 39.75 | 39.75 | 740 | +0.25(+0.63%) |
Apr 05, 2005 | 39.50 | 39.50 | 39.25 | 39.50 | 1,200 | +0.00(+0.00%) |
Apr 04, 2005 | 39.50 | 39.50 | 39.25 | 39.50 | 1,200 | -1.00(-2.47%) |
Apr 01, 2005 | 40.50 | 40.70 | 40.50 | 40.50 | 700 | -0.50(-1.22%) |
Mar 31, 2005 | 41.00 | 41.00 | 40.75 | 41.00 | 5,190 | +0.00(+0.00%) |
Mar 30, 2005 | 41.00 | 41.00 | 40.75 | 41.00 | 5,190 | +0.00(+0.00%) |
Mar 29, 2005 | 41.00 | 41.00 | 41.00 | 41.00 | 1,230 | +0.00(+0.00%) |
Mar 28, 2005 | 41.00 | 41.00 | 40.25 | 41.00 | 1,300 | +0.25(+0.61%) |
Mar 24, 2005 | 40.75 | 40.80 | 40.35 | 40.75 | 1,900 | +0.00(+0.00%) |
Mar 23, 2005 | 40.75 | 40.80 | 40.35 | 40.75 | 1,900 | -0.25(-0.61%) |
Mar 22, 2005 | 41.00 | 41.25 | 41.00 | 41.00 | 1,100 | -0.50(-1.20%) |
Mar 21, 2005 | 41.50 | 41.50 | 41.25 | 41.50 | 1,105 | +1.00(+2.47%) |
Mar 18, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 1,200 | -0.50(-1.22%) |
Mar 17, 2005 | 41.00 | 41.00 | 40.85 | 41.00 | 5,000 | +0.00(+0.00%) |
Mar 16, 2005 | 41.00 | 41.00 | 40.85 | 41.00 | 5,000 | -0.75(-1.80%) |
Mar 15, 2005 | 41.75 | 41.75 | 41.50 | 41.75 | 2,200 | -0.25(-0.60%) |
Mar 14, 2005 | 42.00 | 42.00 | 42.00 | 42.00 | 600 | -0.50(-1.18%) |
Mar 11, 2005 | 42.50 | 42.50 | 42.50 | 42.50 | 2,000 | +0.00(+0.00%) |
Mar 10, 2005 | 42.50 | 42.50 | 42.50 | 42.50 | 2,000 | +0.25(+0.59%) |
Mar 09, 2005 | 42.25 | 42.50 | 42.25 | 42.25 | 1,300 | +0.00(+0.00%) |
Mar 08, 2005 | 42.25 | 42.85 | 42.25 | 42.25 | 1,950 | +0.00(+0.00%) |
Mar 07, 2005 | 42.25 | 42.85 | 42.25 | 42.25 | 1,950 | -0.60(-1.40%) |
Mar 04, 2005 | 42.85 | 42.85 | 42.75 | 42.85 | 1,200 | -0.15(-0.35%) |
Mar 03, 2005 | 43.00 | 43.00 | 43.00 | 43.00 | 500 | +0.00(+0.00%) |
Mar 02, 2005 | 43.00 | 44.00 | 42.75 | 43.00 | 1,900 | +0.00(+0.00%) |