Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 39.80 | 40.15 | 39.80 | 39.80 | 60,187 | -0.05(-0.13%) |
May 27, 2005 | 39.85 | 39.85 | 39.45 | 39.85 | 15,569 | +0.70(+1.79%) |
May 26, 2005 | 39.15 | 39.50 | 39.10 | 39.15 | 138,611 | +0.00(+0.00%) |
May 25, 2005 | 39.15 | 39.50 | 39.10 | 39.15 | 138,611 | -0.10(-0.25%) |
May 24, 2005 | 39.25 | 39.25 | 39.25 | 39.25 | 0 | +0.15(+0.38%) |
May 23, 2005 | 39.10 | 39.20 | 39.10 | 39.10 | 8,143 | +0.00(+0.00%) |
May 20, 2005 | 39.10 | 39.20 | 39.10 | 39.10 | 8,143 | +0.00(+0.00%) |
May 19, 2005 | 39.10 | 39.10 | 38.85 | 39.10 | 81,334 | +1.55(+4.13%) |
May 17, 2005 | 37.55 | 37.55 | 37.35 | 37.55 | 16,681 | +0.00(+0.00%) |
May 16, 2005 | 37.55 | 37.55 | 37.35 | 37.55 | 16,681 | -0.50(-1.31%) |
May 13, 2005 | 38.05 | 38.05 | 37.85 | 38.05 | 1,601 | +0.00(+0.00%) |
May 12, 2005 | 38.05 | 38.05 | 37.85 | 38.05 | 1,601 | +0.00(+0.00%) |
May 11, 2005 | 38.05 | 38.20 | 38.05 | 38.05 | 2,172 | +0.00(+0.00%) |
May 10, 2005 | 38.05 | 38.20 | 38.05 | 38.05 | 2,172 | +0.05(+0.13%) |
May 09, 2005 | 38.00 | 38.45 | 37.95 | 38.00 | 1,625 | +0.00(+0.00%) |
May 06, 2005 | 38.00 | 38.05 | 37.65 | 38.00 | 4,682 | +0.00(+0.00%) |
May 05, 2005 | 38.00 | 38.05 | 37.65 | 38.00 | 4,682 | -1.25(-3.18%) |
May 04, 2005 | 39.25 | 39.25 | 39.05 | 39.25 | 3,892 | +0.10(+0.26%) |
May 03, 2005 | 39.15 | 39.75 | 39.15 | 39.15 | 22,658 | +0.00(+0.00%) |
May 02, 2005 | 39.15 | 39.75 | 39.15 | 39.15 | 22,658 | +0.00(+0.00%) |
Apr 29, 2005 | 39.15 | 39.75 | 39.15 | 39.15 | 22,658 | -1.35(-3.33%) |
Apr 28, 2005 | 40.50 | 40.65 | 40.05 | 40.50 | 3,041 | +0.00(+0.00%) |
Apr 27, 2005 | 40.50 | 40.65 | 40.05 | 40.50 | 3,041 | -1.00(-2.41%) |
Apr 26, 2005 | 41.50 | 41.80 | 41.40 | 41.50 | 7,375 | +0.00(+0.00%) |
Apr 25, 2005 | 41.50 | 41.80 | 41.40 | 41.50 | 7,375 | +0.00(+0.00%) |
Apr 22, 2005 | 41.50 | 41.80 | 41.40 | 41.50 | 7,375 | +0.90(+2.22%) |
Apr 21, 2005 | 40.60 | 40.75 | 40.35 | 40.60 | 5,991 | +0.00(+0.00%) |
Apr 20, 2005 | 40.60 | 40.75 | 40.35 | 40.60 | 5,991 | +0.75(+1.88%) |
Apr 19, 2005 | 39.85 | 40.10 | 39.85 | 39.85 | 4,504 | +0.00(+0.00%) |
Apr 18, 2005 | 39.85 | 40.10 | 39.85 | 39.85 | 4,504 | -1.15(-2.80%) |
Apr 15, 2005 | 41.00 | 41.15 | 40.80 | 41.00 | 1,331 | -0.55(-1.32%) |
Apr 14, 2005 | 41.55 | 41.85 | 41.55 | 41.55 | 1,559 | +0.00(+0.00%) |
Apr 13, 2005 | 41.55 | 41.85 | 41.55 | 41.55 | 1,559 | +0.15(+0.36%) |
Apr 12, 2005 | 41.40 | 41.40 | 41.40 | 41.40 | 551 | +0.15(+0.36%) |
Apr 11, 2005 | 41.25 | 41.25 | 41.20 | 41.25 | 1,000 | +0.05(+0.12%) |
Apr 08, 2005 | 41.20 | 41.50 | 41.20 | 41.20 | 1,349 | -0.50(-1.20%) |
Apr 07, 2005 | 41.70 | 41.90 | 41.70 | 41.70 | 1,858 | +0.10(+0.24%) |
Apr 06, 2005 | 41.60 | 42.00 | 41.60 | 41.60 | 2,707 | +0.00(+0.00%) |
Apr 05, 2005 | 41.60 | 42.00 | 41.60 | 41.60 | 2,707 | -0.20(-0.48%) |
Apr 04, 2005 | 41.80 | 41.85 | 41.60 | 41.80 | 4,174 | +0.30(+0.72%) |
Apr 01, 2005 | 41.50 | 42.10 | 41.50 | 41.50 | 7,650 | +0.00(+0.00%) |
Mar 31, 2005 | 41.50 | 42.10 | 41.50 | 41.50 | 7,650 | +0.10(+0.24%) |
Mar 30, 2005 | 41.40 | 41.70 | 41.20 | 41.40 | 24,191 | +0.00(+0.00%) |
Mar 29, 2005 | 41.40 | 41.70 | 41.20 | 41.40 | 24,191 | -0.81(-1.92%) |
Mar 28, 2005 | 42.21 | 42.30 | 42.20 | 42.21 | 22,433 | -0.34(-0.80%) |
Mar 24, 2005 | 42.55 | 42.70 | 42.55 | 42.55 | 2,126 | -0.25(-0.58%) |
Mar 23, 2005 | 42.80 | 43.30 | 42.80 | 42.80 | 4,029 | +0.20(+0.47%) |
Mar 22, 2005 | 42.60 | 42.80 | 42.60 | 42.60 | 4,991 | +0.00(+0.00%) |
Mar 21, 2005 | 42.60 | 42.80 | 42.60 | 42.60 | 4,991 | -0.60(-1.39%) |
Mar 18, 2005 | 43.20 | 43.20 | 43.10 | 43.20 | 1,982 | -1.20(-2.70%) |
Mar 17, 2005 | 44.40 | 44.75 | 44.40 | 44.40 | 736 | -0.60(-1.33%) |
Mar 16, 2005 | 45.00 | 45.30 | 45.00 | 45.00 | 3,199 | +0.00(+0.00%) |
Mar 15, 2005 | 45.00 | 45.30 | 45.00 | 45.00 | 3,199 | +0.30(+0.67%) |
Mar 14, 2005 | 44.70 | 44.90 | 44.70 | 44.70 | 1,862 | +0.05(+0.11%) |
Mar 11, 2005 | 44.65 | 44.70 | 44.30 | 44.65 | 4,383 | +0.00(+0.00%) |
Mar 10, 2005 | 44.65 | 44.70 | 44.30 | 44.65 | 4,383 | -0.60(-1.33%) |
Mar 09, 2005 | 45.25 | 45.25 | 44.75 | 45.25 | 4,195 | +0.00(+0.00%) |
Mar 08, 2005 | 45.25 | 45.25 | 44.75 | 45.25 | 4,195 | -0.20(-0.44%) |
Mar 07, 2005 | 45.45 | 45.45 | 45.05 | 45.45 | 10,228 | +0.80(+1.79%) |
Mar 04, 2005 | 44.65 | 44.90 | 44.00 | 44.65 | 18,814 | +0.00(+0.00%) |
Mar 03, 2005 | 44.65 | 44.90 | 44.00 | 44.65 | 18,814 | +1.05(+2.41%) |
Mar 02, 2005 | 43.60 | 43.65 | 43.05 | 43.60 | 6,714 | -0.15(-0.34%) |