Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 67.82 | 67.82 | 67.64 | 67.82 | 47,544 | -1.43(-2.06%) |
May 27, 2005 | 69.25 | 69.25 | 69.25 | 69.25 | 260 | +0.00(+0.00%) |
May 26, 2005 | 69.25 | 69.25 | 69.25 | 69.25 | 260 | -0.37(-0.53%) |
May 25, 2005 | 69.62 | 69.62 | 69.62 | 69.62 | 2,705 | +0.00(+0.00%) |
May 24, 2005 | 69.62 | 69.62 | 69.62 | 69.62 | 0 | +0.00(+0.00%) |
May 23, 2005 | 69.62 | 69.62 | 69.62 | 69.62 | 2,705 | +0.00(+0.00%) |
May 20, 2005 | 69.62 | 69.62 | 69.62 | 69.62 | 2,705 | -1.13(-1.60%) |
May 19, 2005 | 70.75 | 70.75 | 69.53 | 70.75 | 25,030 | +2.92(+4.30%) |
May 17, 2005 | 67.83 | 67.83 | 67.83 | 67.83 | 4,790 | -0.31(-0.46%) |
May 16, 2005 | 68.15 | 68.15 | 68.02 | 68.15 | 40,000 | +0.00(+0.00%) |
May 13, 2005 | 68.15 | 68.15 | 68.02 | 68.15 | 40,000 | +1.37(+2.06%) |
May 12, 2005 | 66.77 | 66.77 | 66.77 | 66.77 | 14,336 | +0.41(+0.61%) |
May 11, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 4,845 | +0.00(+0.00%) |
May 10, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 7,500 | +0.00(+0.00%) |
May 09, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 7,500 | +0.00(+0.00%) |
May 06, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 20,000 | +0.00(+0.00%) |
May 05, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 20,000 | +0.00(+0.00%) |
May 04, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 29,907 | +0.00(+0.00%) |
May 03, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 29,907 | +0.00(+0.00%) |
May 02, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 29,907 | +0.00(+0.00%) |
Apr 29, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 29,907 | +0.00(+0.00%) |
Apr 28, 2005 | 66.36 | 66.36 | 66.36 | 66.36 | 29,907 | -1.64(-2.41%) |
Apr 27, 2005 | 68.00 | 68.34 | 68.00 | 68.00 | 20,300 | +0.00(+0.00%) |
Apr 26, 2005 | 68.00 | 68.34 | 68.00 | 68.00 | 20,300 | +0.00(+0.00%) |
Apr 25, 2005 | 68.00 | 68.34 | 68.00 | 68.00 | 20,300 | +0.00(+0.00%) |
Apr 22, 2005 | 68.00 | 68.34 | 68.00 | 68.00 | 20,300 | +0.00(+0.00%) |
Apr 21, 2005 | 68.00 | 68.34 | 68.00 | 68.00 | 20,300 | +0.00(+0.00%) |
Apr 20, 2005 | 68.00 | 68.34 | 68.00 | 68.00 | 20,300 | -0.75(-1.09%) |
Apr 19, 2005 | 68.75 | 68.75 | 67.68 | 68.75 | 10,805 | +0.00(+0.00%) |
Apr 18, 2005 | 68.75 | 68.75 | 67.68 | 68.75 | 10,805 | -2.25(-3.17%) |
Apr 15, 2005 | 71.00 | 71.00 | 71.00 | 71.00 | 300 | +0.00(+0.00%) |
Apr 14, 2005 | 71.00 | 71.00 | 71.00 | 71.00 | 705 | -0.38(-0.53%) |
Apr 13, 2005 | 71.38 | 71.58 | 71.38 | 71.38 | 24,872 | +0.00(+0.00%) |
Apr 12, 2005 | 71.38 | 71.58 | 71.38 | 71.38 | 24,872 | -1.62(-2.22%) |
Apr 11, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 1,400 | +0.00(+0.00%) |
Apr 08, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 1,400 | +0.00(+0.00%) |
Apr 07, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 1,400 | +0.00(+0.00%) |
Apr 06, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 1,400 | +0.00(+0.00%) |
Apr 05, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 1,400 | +0.00(+0.00%) |
Apr 04, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 1,400 | +0.00(+0.00%) |
Apr 01, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 1,400 | +0.00(+0.00%) |
Mar 31, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 1,400 | +0.00(+0.00%) |
Mar 30, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 1,400 | +0.00(+0.00%) |
Mar 29, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 370 | +0.00(+0.00%) |
Mar 28, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 370 | +0.00(+0.00%) |
Mar 24, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 370 | +0.00(+0.00%) |
Mar 23, 2005 | 73.00 | 73.00 | 73.00 | 73.00 | 370 | -1.60(-2.14%) |
Mar 22, 2005 | 74.60 | 74.60 | 74.60 | 74.60 | 12,500 | +0.00(+0.00%) |
Mar 21, 2005 | 74.60 | 74.60 | 74.60 | 74.60 | 12,500 | +0.00(+0.00%) |
Mar 18, 2005 | 74.60 | 74.60 | 74.60 | 74.60 | 12,500 | +0.00(+0.00%) |
Mar 17, 2005 | 74.60 | 74.60 | 74.60 | 74.60 | 12,500 | +0.00(+0.00%) |
Mar 16, 2005 | 74.60 | 74.60 | 74.60 | 74.60 | 12,500 | +0.00(+0.00%) |
Mar 15, 2005 | 74.60 | 74.60 | 74.60 | 74.60 | 1,000 | +0.00(+0.00%) |
Mar 14, 2005 | 74.60 | 74.60 | 74.60 | 74.60 | 1,000 | +0.00(+0.00%) |
Mar 11, 2005 | 74.60 | 74.60 | 74.60 | 74.60 | 1,000 | +0.84(+1.14%) |
Mar 10, 2005 | 73.76 | 73.76 | 73.76 | 73.76 | 713 | +1.01(+1.38%) |
Mar 09, 2005 | 72.75 | 72.75 | 72.75 | 72.75 | 155 | +0.00(+0.00%) |
Mar 08, 2005 | 72.75 | 72.75 | 72.75 | 72.75 | 155 | +0.00(+0.00%) |
Mar 07, 2005 | 72.75 | 72.75 | 72.75 | 72.75 | 155 | +0.00(+0.00%) |
Mar 04, 2005 | 72.75 | 72.75 | 72.75 | 72.75 | 155 | +0.44(+0.61%) |
Mar 03, 2005 | 72.31 | 72.31 | 72.31 | 72.31 | 100 | +0.00(+0.00%) |
Mar 02, 2005 | 72.31 | 72.31 | 72.31 | 72.31 | 100 | +0.00(+0.00%) |