Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 33.00 | 35.20 | 32.34 | 34.10 | 1,582 | +0.99(+2.99%) |
May 27, 2005 | 31.68 | 33.11 | 31.68 | 33.11 | 709 | +0.33(+1.01%) |
May 26, 2005 | 31.68 | 32.89 | 31.68 | 32.78 | 820 | +0.55(+1.71%) |
May 25, 2005 | 32.45 | 32.45 | 31.13 | 32.23 | 181 | -0.22(-0.68%) |
May 24, 2005 | 32.67 | 33.88 | 31.02 | 32.45 | 1,763 | -0.22(-0.67%) |
May 23, 2005 | 31.46 | 33.55 | 31.46 | 32.67 | 490 | -0.22(-0.67%) |
May 20, 2005 | 31.75 | 33.66 | 31.35 | 32.89 | 954 | +0.55(+1.70%) |
May 19, 2005 | 32.89 | 33.00 | 31.90 | 32.34 | 1,209 | -0.66(-2.00%) |
May 18, 2005 | 31.90 | 33.00 | 31.90 | 33.00 | 1,572 | +0.00(+0.00%) |
May 17, 2005 | 35.09 | 35.09 | 31.35 | 33.00 | 2,020 | -1.65(-4.76%) |
May 16, 2005 | 34.65 | 34.65 | 34.43 | 34.65 | 262 | -0.11(-0.32%) |
May 13, 2005 | 35.42 | 35.42 | 34.65 | 34.76 | 1,111 | -0.87(-2.44%) |
May 12, 2005 | 35.20 | 38.50 | 34.32 | 35.63 | 4,479 | +0.98(+2.83%) |
May 11, 2005 | 36.74 | 37.40 | 34.65 | 34.65 | 2,568 | -2.08(-5.66%) |
May 10, 2005 | 34.21 | 36.73 | 34.21 | 36.73 | 321 | +0.00(+0.00%) |
May 09, 2005 | 37.40 | 37.40 | 35.64 | 36.73 | 961 | +0.32(+0.88%) |
May 06, 2005 | 34.87 | 36.85 | 34.10 | 36.41 | 2,727 | +1.65(+4.75%) |
May 05, 2005 | 33.00 | 34.87 | 33.00 | 34.76 | 3,133 | +0.77(+2.27%) |
May 04, 2005 | 30.25 | 34.32 | 30.25 | 33.99 | 2,059 | +1.10(+3.34%) |
May 03, 2005 | 32.45 | 34.87 | 30.80 | 32.89 | 1,065 | +0.11(+0.34%) |
May 02, 2005 | 31.35 | 32.78 | 30.80 | 32.78 | 411 | +0.66(+2.05%) |
Apr 29, 2005 | 30.80 | 35.20 | 30.80 | 32.12 | 746 | -1.31(-3.92%) |
Apr 28, 2005 | 32.45 | 33.98 | 30.80 | 33.43 | 1,628 | +0.43(+1.30%) |
Apr 27, 2005 | 33.00 | 33.00 | 32.45 | 33.00 | 890 | +0.00(+0.00%) |
Apr 26, 2005 | 33.00 | 33.44 | 33.00 | 33.00 | 1,188 | -0.55(-1.64%) |
Apr 25, 2005 | 32.78 | 34.21 | 32.45 | 33.55 | 1,018 | +0.33(+0.99%) |
Apr 22, 2005 | 32.56 | 34.97 | 32.56 | 33.22 | 190 | +0.11(+0.33%) |
Apr 21, 2005 | 31.90 | 35.42 | 31.90 | 33.11 | 792 | +0.11(+0.33%) |
Apr 20, 2005 | 32.56 | 34.87 | 32.56 | 33.00 | 1,245 | -2.09(-5.96%) |
Apr 19, 2005 | 32.91 | 35.09 | 32.91 | 35.09 | 794 | +2.64(+8.14%) |
Apr 18, 2005 | 33.88 | 33.88 | 32.23 | 32.45 | 867 | -2.19(-6.32%) |
Apr 15, 2005 | 35.20 | 35.20 | 33.88 | 34.64 | 268 | -0.78(-2.20%) |
Apr 14, 2005 | 33.00 | 35.75 | 33.00 | 35.42 | 1,512 | +2.97(+9.15%) |
Apr 13, 2005 | 34.98 | 38.17 | 31.02 | 32.45 | 7,978 | +0.00(+0.00%) |
Apr 12, 2005 | 29.70 | 32.45 | 29.70 | 32.45 | 1,260 | -0.22(-0.67%) |
Apr 11, 2005 | 32.67 | 32.67 | 32.67 | 32.67 | 136 | -0.21(-0.64%) |
Apr 08, 2005 | 32.88 | 33.00 | 32.88 | 32.88 | 200 | -0.78(-2.32%) |
Apr 07, 2005 | 33.66 | 33.66 | 33.00 | 33.66 | 854 | +0.33(+0.99%) |
Apr 06, 2005 | 34.43 | 34.43 | 33.33 | 33.33 | 290 | -1.87(-5.31%) |
Apr 05, 2005 | 35.20 | 35.20 | 34.65 | 35.20 | 1,057 | -0.43(-1.20%) |
Apr 04, 2005 | 35.63 | 35.63 | 35.63 | 35.63 | 42 | +1.53(+4.48%) |
Apr 01, 2005 | 36.41 | 36.41 | 33.55 | 34.10 | 353 | -1.97(-5.46%) |
Mar 31, 2005 | 32.45 | 36.07 | 32.45 | 36.07 | 911 | +0.43(+1.20%) |
Mar 30, 2005 | 34.65 | 36.41 | 34.65 | 35.64 | 320 | +1.43(+4.18%) |
Mar 29, 2005 | 33.22 | 35.09 | 33.00 | 34.21 | 172 | +0.66(+1.97%) |
Mar 28, 2005 | 34.10 | 34.10 | 33.55 | 33.55 | 727 | -0.65(-1.90%) |
Mar 24, 2005 | 34.65 | 34.65 | 32.67 | 34.20 | 1,304 | -0.45(-1.30%) |
Mar 23, 2005 | 34.65 | 34.74 | 34.65 | 34.65 | 327 | -0.44(-1.25%) |
Mar 22, 2005 | 35.20 | 35.20 | 34.65 | 35.09 | 502 | +0.00(+0.00%) |
Mar 21, 2005 | 33.66 | 35.20 | 33.66 | 35.09 | 518 | +1.54(+4.59%) |
Mar 18, 2005 | 34.76 | 35.20 | 33.55 | 33.55 | 1,897 | -1.32(-3.79%) |
Mar 17, 2005 | 34.88 | 35.09 | 34.87 | 34.87 | 154 | -0.12(-0.35%) |
Mar 16, 2005 | 34.76 | 34.99 | 34.65 | 34.99 | 831 | +0.23(+0.66%) |
Mar 15, 2005 | 34.21 | 35.53 | 34.21 | 34.76 | 463 | -0.23(-0.66%) |
Mar 14, 2005 | 33.99 | 34.99 | 33.99 | 34.99 | 945 | -1.20(-3.31%) |
Mar 11, 2005 | 36.19 | 36.19 | 35.32 | 36.19 | 485 | +0.00(+0.00%) |
Mar 10, 2005 | 36.19 | 36.19 | 35.75 | 36.19 | 163 | +1.10(+3.13%) |
Mar 09, 2005 | 34.66 | 37.07 | 34.66 | 35.09 | 834 | -1.87(-5.06%) |
Mar 08, 2005 | 37.07 | 37.07 | 35.86 | 36.96 | 999 | -0.44(-1.18%) |
Mar 07, 2005 | 34.43 | 37.40 | 34.43 | 37.40 | 2,210 | +2.21(+6.28%) |
Mar 04, 2005 | 34.98 | 35.19 | 34.76 | 35.19 | 336 | +0.65(+1.88%) |
Mar 03, 2005 | 34.21 | 36.19 | 34.10 | 34.54 | 538 | +0.44(+1.29%) |
Mar 02, 2005 | 35.30 | 35.64 | 34.10 | 34.10 | 1,607 | -2.20(-6.06%) |