Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 65,184 | +0.55(+1.63%) |
May 27, 2005 | 33.65 | 33.80 | 33.25 | 33.65 | 10,508 | +0.60(+1.82%) |
May 26, 2005 | 33.05 | 33.50 | 33.05 | 33.05 | 37,170 | +0.00(+0.00%) |
May 25, 2005 | 33.05 | 33.50 | 33.05 | 33.05 | 37,170 | -0.25(-0.75%) |
May 24, 2005 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.15(+0.45%) |
May 23, 2005 | 33.15 | 33.25 | 32.80 | 33.15 | 15,842 | +0.30(+0.91%) |
May 20, 2005 | 32.85 | 32.90 | 32.60 | 32.85 | 10,745 | +0.05(+0.15%) |
May 19, 2005 | 32.80 | 32.80 | 32.25 | 32.80 | 12,275 | +0.20(+0.61%) |
May 17, 2005 | 32.60 | 32.60 | 32.20 | 32.60 | 8,212 | -0.90(-2.69%) |
May 16, 2005 | 33.50 | 33.50 | 33.10 | 33.50 | 7,096 | -0.35(-1.03%) |
May 13, 2005 | 33.85 | 33.85 | 33.65 | 33.85 | 10,040 | +0.00(+0.00%) |
May 12, 2005 | 33.85 | 33.85 | 33.65 | 33.85 | 10,040 | -0.15(-0.44%) |
May 11, 2005 | 34.00 | 34.35 | 33.85 | 34.00 | 7,775 | -0.20(-0.58%) |
May 10, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 8,761 | +0.00(+0.00%) |
May 09, 2005 | 34.20 | 34.25 | 33.80 | 34.20 | 8,761 | +0.20(+0.59%) |
May 06, 2005 | 34.00 | 34.00 | 33.65 | 34.00 | 7,160 | +0.10(+0.29%) |
May 05, 2005 | 33.90 | 33.90 | 33.55 | 33.90 | 8,717 | +0.00(+0.00%) |
May 04, 2005 | 33.90 | 33.90 | 33.55 | 33.90 | 8,717 | +0.40(+1.19%) |
May 03, 2005 | 33.50 | 33.75 | 33.35 | 33.50 | 5,236 | +0.05(+0.15%) |
May 02, 2005 | 33.45 | 33.45 | 33.15 | 33.45 | 14,747 | +0.00(+0.00%) |
Apr 29, 2005 | 33.45 | 33.45 | 33.15 | 33.45 | 14,747 | +0.20(+0.60%) |
Apr 28, 2005 | 33.25 | 33.25 | 32.95 | 33.25 | 15,683 | -0.05(-0.15%) |
Apr 27, 2005 | 33.30 | 33.50 | 33.05 | 33.30 | 23,238 | +0.00(+0.00%) |
Apr 26, 2005 | 33.30 | 33.50 | 33.05 | 33.30 | 23,238 | -0.15(-0.45%) |
Apr 25, 2005 | 33.45 | 33.45 | 33.00 | 33.45 | 9,411 | +0.65(+1.98%) |
Apr 22, 2005 | 32.80 | 33.00 | 32.40 | 32.80 | 16,426 | +0.00(+0.00%) |
Apr 21, 2005 | 32.80 | 33.00 | 32.40 | 32.80 | 16,426 | -0.25(-0.76%) |
Apr 20, 2005 | 33.05 | 33.05 | 32.55 | 33.05 | 19,291 | +0.00(+0.00%) |
Apr 19, 2005 | 33.05 | 33.05 | 32.55 | 33.05 | 19,291 | +0.80(+2.48%) |
Apr 18, 2005 | 32.25 | 32.55 | 32.10 | 32.25 | 7,365 | -1.05(-3.15%) |
Apr 15, 2005 | 33.30 | 33.65 | 33.25 | 33.30 | 9,842 | -0.85(-2.49%) |
Apr 14, 2005 | 34.15 | 34.45 | 34.10 | 34.15 | 10,207 | +0.10(+0.29%) |
Apr 13, 2005 | 34.05 | 34.25 | 33.75 | 34.05 | 11,695 | +0.15(+0.44%) |
Apr 12, 2005 | 33.90 | 34.00 | 33.70 | 33.90 | 20,416 | +0.00(+0.00%) |
Apr 11, 2005 | 33.90 | 34.00 | 33.70 | 33.90 | 20,416 | -0.25(-0.73%) |
Apr 08, 2005 | 34.15 | 34.15 | 33.80 | 34.15 | 7,474 | +0.05(+0.15%) |
Apr 07, 2005 | 34.10 | 34.50 | 34.00 | 34.10 | 12,108 | +0.00(+0.00%) |
Apr 06, 2005 | 34.10 | 34.50 | 34.00 | 34.10 | 12,108 | +0.80(+2.40%) |
Apr 05, 2005 | 33.30 | 33.65 | 33.30 | 33.30 | 16,523 | +0.00(+0.00%) |
Apr 04, 2005 | 33.30 | 33.65 | 33.30 | 33.30 | 16,523 | -0.60(-1.77%) |
Apr 01, 2005 | 33.90 | 34.30 | 33.90 | 33.90 | 21,811 | +0.00(+0.00%) |
Mar 31, 2005 | 33.90 | 34.30 | 33.90 | 33.90 | 21,811 | +0.05(+0.15%) |
Mar 30, 2005 | 33.85 | 34.15 | 33.75 | 33.85 | 22,791 | -0.65(-1.88%) |
Mar 29, 2005 | 34.50 | 34.50 | 34.25 | 34.50 | 178,683 | -0.45(-1.29%) |
Mar 28, 2005 | 34.95 | 35.50 | 34.95 | 34.95 | 208,031 | +0.00(+0.00%) |
Mar 24, 2005 | 34.95 | 35.50 | 34.95 | 34.95 | 208,031 | -1.00(-2.78%) |
Mar 23, 2005 | 35.95 | 36.20 | 35.65 | 35.95 | 93,150 | -1.00(-2.71%) |
Mar 22, 2005 | 36.95 | 36.95 | 36.55 | 36.95 | 31,318 | +0.00(+0.00%) |
Mar 21, 2005 | 36.95 | 36.95 | 36.55 | 36.95 | 31,318 | +0.35(+0.96%) |
Mar 18, 2005 | 36.60 | 36.60 | 36.45 | 36.60 | 11,487 | -0.15(-0.41%) |
Mar 17, 2005 | 36.75 | 37.00 | 36.70 | 36.75 | 17,245 | +0.65(+1.80%) |
Mar 16, 2005 | 36.10 | 36.20 | 36.10 | 36.10 | 23,553 | +0.00(+0.00%) |
Mar 15, 2005 | 36.10 | 36.20 | 36.10 | 36.10 | 23,553 | -0.20(-0.55%) |
Mar 14, 2005 | 36.30 | 36.45 | 36.10 | 36.30 | 18,023 | +1.40(+4.01%) |
Mar 11, 2005 | 34.90 | 35.00 | 34.85 | 34.90 | 19,519 | +0.00(+0.00%) |
Mar 10, 2005 | 34.90 | 35.00 | 34.85 | 34.90 | 19,519 | +1.00(+2.95%) |
Mar 09, 2005 | 33.90 | 34.00 | 33.80 | 33.90 | 15,376 | +0.10(+0.30%) |
Mar 08, 2005 | 33.80 | 34.00 | 33.75 | 33.80 | 15,597 | -0.65(-1.89%) |
Mar 07, 2005 | 34.45 | 34.45 | 33.90 | 34.45 | 34,308 | +0.00(+0.00%) |
Mar 04, 2005 | 34.45 | 34.45 | 33.90 | 34.45 | 34,308 | +0.50(+1.47%) |
Mar 03, 2005 | 33.95 | 34.20 | 33.95 | 33.95 | 30,728 | -0.05(-0.15%) |
Mar 02, 2005 | 34.00 | 34.00 | 33.60 | 34.00 | 16,254 | +0.00(+0.00%) |