Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.00(+0.00%) |
May 27, 2005 | 32.87 | 32.87 | 32.87 | 32.87 | 0 | +0.00(+0.00%) |
May 26, 2005 | 32.27 | 32.87 | 32.27 | 32.87 | 1,158 | -0.28(-0.85%) |
May 25, 2005 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.00(+0.00%) |
May 24, 2005 | 32.70 | 33.15 | 32.70 | 33.15 | 990 | +0.41(+1.25%) |
May 23, 2005 | 32.93 | 33.16 | 32.74 | 32.74 | 1,772 | -1.09(-3.22%) |
May 20, 2005 | 33.83 | 33.83 | 33.83 | 33.83 | 1,926 | +0.44(+1.31%) |
May 19, 2005 | 33.61 | 33.74 | 32.84 | 33.39 | 1,383 | -0.81(-2.36%) |
May 18, 2005 | 34.07 | 34.20 | 32.93 | 34.20 | 1,100 | -0.12(-0.34%) |
May 17, 2005 | 34.34 | 34.34 | 32.70 | 34.32 | 682 | -0.03(-0.08%) |
May 16, 2005 | 34.35 | 34.35 | 34.35 | 34.35 | 0 | +0.00(+0.00%) |
May 13, 2005 | 34.35 | 34.35 | 34.35 | 34.35 | 110 | +0.74(+2.19%) |
May 12, 2005 | 33.61 | 33.61 | 33.61 | 33.61 | 110 | +0.91(+2.78%) |
May 11, 2005 | 32.95 | 32.95 | 32.30 | 32.70 | 1,774 | +0.00(+0.00%) |
May 10, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 758 | +0.00(+0.00%) |
May 09, 2005 | 32.70 | 32.70 | 32.70 | 32.70 | 0 | +0.00(+0.00%) |
May 06, 2005 | 32.73 | 32.73 | 32.70 | 32.70 | 1,234 | -0.37(-1.13%) |
May 05, 2005 | 34.16 | 34.16 | 32.70 | 33.08 | 8,511 | -1.44(-4.18%) |
May 04, 2005 | 34.16 | 34.52 | 34.16 | 34.52 | 2,311 | -1.34(-3.72%) |
May 03, 2005 | 35.87 | 35.87 | 35.43 | 35.86 | 385 | -0.03(-0.08%) |
May 02, 2005 | 35.61 | 35.88 | 35.43 | 35.88 | 1,660 | -0.45(-1.25%) |
Apr 29, 2005 | 36.33 | 36.34 | 36.33 | 36.34 | 990 | -0.77(-2.08%) |
Apr 28, 2005 | 36.20 | 37.11 | 35.49 | 37.11 | 1,224 | +0.93(+2.56%) |
Apr 27, 2005 | 34.98 | 36.35 | 34.98 | 36.18 | 3,469 | -0.15(-0.42%) |
Apr 26, 2005 | 36.46 | 36.46 | 35.90 | 36.34 | 3,804 | -0.00(-0.00%) |
Apr 25, 2005 | 36.11 | 36.35 | 35.70 | 36.34 | 1,935 | +0.41(+1.14%) |
Apr 22, 2005 | 35.20 | 35.93 | 35.20 | 35.93 | 1,394 | +0.73(+2.06%) |
Apr 21, 2005 | 35.20 | 35.20 | 35.20 | 35.20 | 649 | +0.68(+1.97%) |
Apr 20, 2005 | 34.60 | 34.60 | 34.52 | 34.52 | 836 | +0.00(+0.00%) |
Apr 19, 2005 | 34.44 | 34.52 | 34.44 | 34.52 | 880 | +0.09(+0.26%) |
Apr 18, 2005 | 34.29 | 34.43 | 34.29 | 34.43 | 550 | +0.23(+0.66%) |
Apr 15, 2005 | 33.84 | 34.20 | 33.66 | 34.20 | 613 | +0.14(+0.40%) |
Apr 14, 2005 | 33.56 | 34.07 | 33.56 | 34.07 | 1,100 | +0.52(+1.55%) |
Apr 13, 2005 | 33.55 | 33.55 | 33.55 | 33.55 | 110 | -0.00(-0.01%) |
Apr 12, 2005 | 33.16 | 33.56 | 32.79 | 33.55 | 4,451 | +0.30(+0.90%) |
Apr 11, 2005 | 33.16 | 33.25 | 33.16 | 33.25 | 440 | -0.27(-0.81%) |
Apr 08, 2005 | 33.52 | 33.52 | 33.52 | 33.52 | 110 | -0.04(-0.11%) |
Apr 07, 2005 | 31.79 | 34.52 | 31.39 | 33.56 | 12,003 | +2.84(+9.26%) |
Apr 06, 2005 | 30.89 | 30.89 | 30.71 | 30.71 | 282 | -0.63(-2.00%) |
Apr 05, 2005 | 31.34 | 31.34 | 31.34 | 31.34 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 31.70 | 31.70 | 30.69 | 31.34 | 24,231 | +0.45(+1.47%) |
Apr 01, 2005 | 30.43 | 30.89 | 30.43 | 30.89 | 3,618 | +0.05(+0.15%) |
Mar 31, 2005 | 30.44 | 30.88 | 30.44 | 30.84 | 550 | -0.04(-0.12%) |
Mar 30, 2005 | 29.61 | 30.88 | 29.61 | 30.88 | 1,320 | +0.04(+0.12%) |
Mar 29, 2005 | 30.84 | 30.84 | 30.84 | 30.84 | 0 | +0.00(+0.00%) |
Mar 28, 2005 | 30.88 | 30.88 | 30.84 | 30.84 | 969 | -0.04(-0.12%) |
Mar 24, 2005 | 29.53 | 30.88 | 29.53 | 30.88 | 726 | +0.01(+0.03%) |
Mar 23, 2005 | 30.69 | 30.87 | 30.69 | 30.87 | 220 | +0.69(+2.29%) |
Mar 22, 2005 | 29.19 | 30.18 | 29.07 | 30.18 | 788 | -0.49(-1.59%) |
Mar 21, 2005 | 30.67 | 30.67 | 30.67 | 30.67 | 0 | +0.00(+0.00%) |
Mar 18, 2005 | 30.88 | 30.88 | 30.67 | 30.67 | 220 | +0.24(+0.80%) |
Mar 17, 2005 | 30.42 | 30.42 | 30.42 | 30.42 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 30.41 | 30.42 | 30.41 | 30.42 | 803 | +0.01(+0.03%) |
Mar 15, 2005 | 30.87 | 30.87 | 30.41 | 30.41 | 455 | +0.45(+1.49%) |
Mar 14, 2005 | 28.98 | 29.98 | 28.98 | 29.97 | 330 | +1.35(+4.73%) |
Mar 11, 2005 | 29.08 | 29.10 | 28.12 | 28.62 | 1,651 | -0.95(-3.23%) |
Mar 10, 2005 | 29.57 | 29.57 | 29.57 | 29.57 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 28.86 | 29.57 | 28.86 | 29.57 | 3,019 | +0.14(+0.46%) |
Mar 08, 2005 | 28.83 | 29.43 | 28.83 | 29.43 | 1,240 | -0.23(-0.77%) |
Mar 07, 2005 | 29.24 | 29.98 | 29.24 | 29.66 | 1,541 | -0.39(-1.29%) |
Mar 04, 2005 | 28.62 | 30.05 | 28.62 | 30.05 | 1,100 | +1.31(+4.54%) |
Mar 03, 2005 | 29.54 | 29.55 | 28.74 | 28.74 | 3,909 | -1.24(-4.12%) |
Mar 02, 2005 | 29.99 | 29.99 | 29.98 | 29.98 | 2,941 | +0.79(+2.70%) |