Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 51.85 | 51.85 | 50.65 | 50.69 | 3,427 | +0.62(+1.24%) |
May 27, 2005 | 50.07 | 50.07 | 50.07 | 50.07 | 0 | +0.00(+0.00%) |
May 26, 2005 | 50.42 | 50.43 | 48.87 | 50.07 | 2,602 | -0.80(-1.57%) |
May 25, 2005 | 51.08 | 51.14 | 50.24 | 50.87 | 1,457 | +1.19(+2.39%) |
May 24, 2005 | 47.69 | 51.28 | 47.68 | 49.69 | 7,347 | +2.03(+4.27%) |
May 23, 2005 | 46.84 | 47.65 | 46.54 | 47.65 | 2,007 | +1.65(+3.59%) |
May 20, 2005 | 46.04 | 46.30 | 46.00 | 46.00 | 839 | -0.74(-1.58%) |
May 19, 2005 | 46.10 | 47.27 | 46.10 | 46.74 | 3,997 | +0.58(+1.26%) |
May 18, 2005 | 44.95 | 46.39 | 44.80 | 46.16 | 13,019 | +1.41(+3.16%) |
May 17, 2005 | 44.10 | 44.78 | 43.50 | 44.74 | 4,537 | +1.50(+3.46%) |
May 16, 2005 | 44.91 | 44.91 | 43.05 | 43.25 | 9,260 | -2.05(-4.52%) |
May 13, 2005 | 52.74 | 54.29 | 41.55 | 45.30 | 16,608 | +2.78(+6.55%) |
May 12, 2005 | 42.51 | 42.51 | 42.51 | 42.51 | 378 | +0.47(+1.11%) |
May 11, 2005 | 41.89 | 42.35 | 41.89 | 42.04 | 5,610 | +0.16(+0.37%) |
May 10, 2005 | 41.70 | 41.89 | 41.70 | 41.89 | 1,420 | +0.09(+0.20%) |
May 09, 2005 | 41.80 | 41.89 | 41.80 | 41.80 | 2,079 | -0.01(-0.03%) |
May 06, 2005 | 42.15 | 42.15 | 41.70 | 41.82 | 1,746 | +0.04(+0.10%) |
May 05, 2005 | 41.70 | 41.96 | 41.70 | 41.77 | 1,032 | +0.25(+0.60%) |
May 04, 2005 | 41.60 | 41.80 | 41.52 | 41.52 | 675 | -0.18(-0.43%) |
May 03, 2005 | 41.50 | 42.22 | 41.50 | 41.70 | 2,080 | -0.52(-1.23%) |
May 02, 2005 | 38.96 | 42.89 | 38.23 | 42.22 | 18,105 | +5.36(+14.54%) |
Apr 29, 2005 | 36.86 | 36.86 | 36.86 | 36.86 | 257 | -0.36(-0.98%) |
Apr 28, 2005 | 36.86 | 37.23 | 36.86 | 37.23 | 283 | +0.36(+0.99%) |
Apr 27, 2005 | 36.86 | 36.86 | 36.86 | 36.86 | 676 | -0.54(-1.43%) |
Apr 26, 2005 | 37.04 | 37.40 | 37.04 | 37.40 | 515 | +0.34(+0.92%) |
Apr 25, 2005 | 38.60 | 38.60 | 37.06 | 37.06 | 386 | -0.65(-1.73%) |
Apr 22, 2005 | 37.71 | 37.71 | 37.71 | 37.71 | 0 | +0.00(+0.00%) |
Apr 21, 2005 | 38.01 | 38.01 | 37.71 | 37.71 | 386 | -0.19(-0.51%) |
Apr 20, 2005 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Apr 19, 2005 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Apr 18, 2005 | 37.64 | 38.09 | 36.46 | 37.90 | 2,069 | -0.30(-0.79%) |
Apr 15, 2005 | 39.07 | 39.39 | 38.20 | 38.20 | 3,997 | -1.30(-3.30%) |
Apr 14, 2005 | 39.59 | 40.04 | 39.51 | 39.51 | 2,449 | -0.64(-1.58%) |
Apr 13, 2005 | 38.95 | 40.17 | 38.95 | 40.14 | 2,580 | -0.57(-1.41%) |
Apr 12, 2005 | 40.42 | 40.72 | 38.68 | 40.72 | 1,943 | +0.30(+0.75%) |
Apr 11, 2005 | 40.42 | 40.42 | 40.42 | 40.42 | 257 | +0.00(+0.00%) |
Apr 08, 2005 | 40.42 | 40.42 | 40.42 | 40.42 | 257 | -0.05(-0.13%) |
Apr 07, 2005 | 40.47 | 40.47 | 40.47 | 40.47 | 257 | +0.82(+2.06%) |
Apr 06, 2005 | 39.95 | 39.95 | 39.65 | 39.65 | 2,766 | -0.52(-1.29%) |
Apr 05, 2005 | 40.72 | 40.72 | 40.17 | 40.17 | 515 | -0.17(-0.42%) |
Apr 04, 2005 | 38.70 | 40.72 | 38.70 | 40.34 | 4,299 | +1.68(+4.35%) |
Apr 01, 2005 | 38.31 | 38.69 | 37.41 | 38.65 | 1,909 | +0.93(+2.46%) |
Mar 31, 2005 | 37.52 | 38.70 | 37.52 | 37.73 | 709 | -0.28(-0.73%) |
Mar 30, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Mar 29, 2005 | 38.58 | 38.58 | 37.86 | 38.00 | 1,869 | +1.16(+3.14%) |
Mar 28, 2005 | 38.40 | 38.40 | 36.85 | 36.85 | 2,165 | -0.97(-2.56%) |
Mar 24, 2005 | 37.52 | 37.82 | 37.52 | 37.82 | 319 | +0.00(+0.00%) |
Mar 23, 2005 | 37.82 | 37.82 | 37.82 | 37.82 | 2,845 | -0.11(-0.29%) |
Mar 22, 2005 | 36.89 | 37.93 | 36.89 | 37.93 | 1,933 | -0.47(-1.23%) |
Mar 21, 2005 | 38.40 | 38.40 | 38.40 | 38.40 | 257 | +0.39(+1.02%) |
Mar 18, 2005 | 38.01 | 38.01 | 38.01 | 38.01 | 257 | +0.01(+0.02%) |
Mar 17, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 37.78 | 38.00 | 37.70 | 38.00 | 3,422 | +0.77(+2.06%) |
Mar 15, 2005 | 37.82 | 37.82 | 37.24 | 37.24 | 944 | -0.02(-0.04%) |
Mar 14, 2005 | 37.42 | 38.00 | 37.17 | 37.25 | 1,161 | -0.11(-0.29%) |
Mar 11, 2005 | 37.62 | 37.80 | 37.36 | 37.36 | 3,093 | -0.64(-1.67%) |
Mar 10, 2005 | 39.23 | 39.23 | 37.94 | 38.00 | 1,289 | -0.78(-2.00%) |
Mar 09, 2005 | 37.66 | 39.48 | 37.58 | 38.77 | 2,446 | +0.78(+2.04%) |
Mar 08, 2005 | 38.01 | 38.01 | 37.62 | 37.99 | 1,160 | -0.35(-0.91%) |
Mar 07, 2005 | 38.02 | 39.24 | 37.23 | 38.34 | 4,440 | -0.89(-2.27%) |
Mar 04, 2005 | 39.28 | 40.35 | 38.58 | 39.24 | 8,243 | -1.58(-3.88%) |
Mar 03, 2005 | 41.50 | 41.50 | 40.82 | 40.82 | 408 | -0.73(-1.76%) |
Mar 02, 2005 | 41.55 | 41.55 | 41.54 | 41.55 | 968 | +0.04(+0.09%) |