Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 35.00 | 35.35 | 34.55 | 35.00 | 9,581 | -0.75(-2.10%) |
May 27, 2005 | 35.75 | 35.80 | 35.35 | 35.75 | 3,735 | +0.05(+0.14%) |
May 26, 2005 | 35.70 | 35.85 | 35.35 | 35.70 | 8,263 | +0.00(+0.00%) |
May 25, 2005 | 35.70 | 35.85 | 35.35 | 35.70 | 8,263 | +0.10(+0.28%) |
May 24, 2005 | 35.60 | 35.60 | 35.60 | 35.60 | 0 | -0.10(-0.28%) |
May 23, 2005 | 35.70 | 35.70 | 35.30 | 35.70 | 4,744 | +0.00(+0.00%) |
May 20, 2005 | 35.70 | 35.85 | 35.45 | 35.70 | 7,848 | +0.00(+0.00%) |
May 19, 2005 | 35.70 | 35.85 | 35.45 | 35.70 | 7,848 | +0.70(+2.00%) |
May 17, 2005 | 35.00 | 35.10 | 34.60 | 35.00 | 7,775 | -0.30(-0.85%) |
May 16, 2005 | 35.30 | 35.75 | 35.15 | 35.30 | 8,068 | -0.10(-0.28%) |
May 13, 2005 | 35.40 | 36.25 | 35.40 | 35.40 | 25,855 | +0.00(+0.00%) |
May 12, 2005 | 35.40 | 36.25 | 35.40 | 35.40 | 25,855 | -0.70(-1.94%) |
May 11, 2005 | 36.10 | 36.55 | 36.10 | 36.10 | 5,400 | +0.00(+0.00%) |
May 10, 2005 | 36.10 | 36.55 | 36.10 | 36.10 | 5,400 | -0.15(-0.41%) |
May 09, 2005 | 36.25 | 36.75 | 36.25 | 36.25 | 4,752 | -0.45(-1.23%) |
May 06, 2005 | 36.70 | 37.05 | 36.40 | 36.70 | 6,272 | +0.00(+0.00%) |
May 05, 2005 | 36.70 | 37.05 | 36.40 | 36.70 | 6,272 | +0.80(+2.23%) |
May 04, 2005 | 35.90 | 36.00 | 35.45 | 35.90 | 6,123 | +0.00(+0.00%) |
May 03, 2005 | 35.90 | 36.00 | 35.45 | 35.90 | 6,123 | -0.05(-0.14%) |
May 02, 2005 | 35.95 | 36.00 | 35.50 | 35.95 | 5,243 | +0.25(+0.70%) |
Apr 29, 2005 | 35.70 | 35.70 | 35.00 | 35.70 | 17,092 | +0.00(+0.00%) |
Apr 28, 2005 | 35.70 | 35.70 | 35.00 | 35.70 | 17,092 | +0.10(+0.28%) |
Apr 27, 2005 | 35.60 | 35.80 | 35.20 | 35.60 | 7,794 | -0.50(-1.39%) |
Apr 26, 2005 | 36.10 | 36.30 | 35.80 | 36.10 | 13,800 | +0.00(+0.00%) |
Apr 25, 2005 | 36.10 | 36.30 | 35.80 | 36.10 | 13,800 | +0.35(+0.98%) |
Apr 22, 2005 | 35.75 | 36.35 | 35.65 | 35.75 | 7,512 | +0.05(+0.14%) |
Apr 21, 2005 | 35.70 | 36.00 | 35.40 | 35.70 | 7,074 | +0.00(+0.00%) |
Apr 20, 2005 | 35.70 | 35.75 | 35.25 | 35.70 | 41,090 | +0.00(+0.00%) |
Apr 19, 2005 | 35.70 | 35.75 | 35.25 | 35.70 | 41,090 | -0.05(-0.14%) |
Apr 18, 2005 | 35.75 | 36.00 | 35.30 | 35.75 | 4,914 | -0.45(-1.24%) |
Apr 15, 2005 | 36.20 | 36.30 | 35.65 | 36.20 | 3,907 | +0.20(+0.56%) |
Apr 14, 2005 | 36.00 | 36.50 | 35.95 | 36.00 | 3,290 | -1.35(-3.61%) |
Apr 13, 2005 | 37.35 | 37.35 | 36.60 | 37.35 | 3,212 | +0.45(+1.22%) |
Apr 12, 2005 | 36.90 | 37.35 | 36.90 | 36.90 | 5,082 | -0.25(-0.67%) |
Apr 11, 2005 | 37.15 | 37.25 | 36.60 | 37.15 | 14,614 | +0.90(+2.48%) |
Apr 08, 2005 | 36.25 | 36.90 | 36.25 | 36.25 | 15,235 | +0.00(+0.00%) |
Apr 07, 2005 | 36.25 | 36.90 | 36.25 | 36.25 | 15,235 | +0.25(+0.69%) |
Apr 06, 2005 | 36.00 | 36.50 | 36.00 | 36.00 | 11,187 | -0.50(-1.37%) |
Apr 05, 2005 | 36.50 | 36.55 | 35.80 | 36.50 | 15,358 | +0.00(+0.00%) |
Apr 04, 2005 | 36.50 | 36.55 | 35.80 | 36.50 | 15,358 | -0.10(-0.27%) |
Apr 01, 2005 | 36.60 | 37.45 | 36.60 | 36.60 | 19,979 | +0.00(+0.00%) |
Mar 31, 2005 | 36.60 | 37.45 | 36.60 | 36.60 | 19,979 | -0.75(-2.01%) |
Mar 30, 2005 | 37.35 | 37.40 | 36.80 | 37.35 | 34,460 | +0.00(+0.00%) |
Mar 29, 2005 | 37.35 | 37.40 | 36.80 | 37.35 | 34,460 | +0.50(+1.36%) |
Mar 28, 2005 | 36.85 | 37.10 | 36.60 | 36.85 | 9,025 | -0.05(-0.14%) |
Mar 24, 2005 | 36.90 | 37.35 | 36.85 | 36.90 | 5,209 | -0.35(-0.94%) |
Mar 23, 2005 | 37.25 | 38.00 | 37.00 | 37.25 | 5,288 | +0.25(+0.68%) |
Mar 22, 2005 | 37.00 | 37.85 | 37.00 | 37.00 | 12,362 | +0.00(+0.00%) |
Mar 21, 2005 | 37.00 | 37.85 | 37.00 | 37.00 | 12,362 | -0.80(-2.12%) |
Mar 18, 2005 | 37.80 | 37.80 | 37.25 | 37.80 | 13,137 | +0.00(+0.00%) |
Mar 17, 2005 | 37.80 | 37.80 | 37.25 | 37.80 | 13,137 | +0.05(+0.13%) |
Mar 16, 2005 | 37.75 | 37.95 | 37.30 | 37.75 | 10,992 | +0.00(+0.00%) |
Mar 15, 2005 | 37.75 | 37.95 | 37.30 | 37.75 | 10,992 | +0.25(+0.67%) |
Mar 14, 2005 | 37.50 | 37.50 | 37.00 | 37.50 | 4,639 | +0.35(+0.94%) |
Mar 11, 2005 | 37.15 | 37.65 | 37.05 | 37.15 | 10,483 | +0.00(+0.00%) |
Mar 10, 2005 | 37.15 | 37.65 | 37.05 | 37.15 | 10,483 | -0.40(-1.07%) |
Mar 09, 2005 | 37.55 | 37.65 | 37.15 | 37.55 | 8,800 | +0.20(+0.54%) |
Mar 08, 2005 | 37.35 | 37.75 | 36.85 | 37.35 | 18,947 | +0.00(+0.00%) |
Mar 07, 2005 | 37.35 | 37.75 | 36.85 | 37.35 | 18,947 | +1.00(+2.75%) |
Mar 04, 2005 | 36.35 | 36.80 | 36.04 | 36.35 | 18,588 | +0.35(+0.97%) |
Mar 03, 2005 | 36.00 | 36.50 | 35.40 | 36.00 | 7,216 | +0.00(+0.00%) |
Mar 02, 2005 | 36.00 | 36.50 | 35.40 | 36.00 | 7,216 | -0.10(-0.28%) |