Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 63.50 | 63.90 | 63.50 | 63.50 | 5,500 | +0.80(+1.28%) |
May 27, 2005 | 62.70 | 62.70 | 62.70 | 62.70 | 210 | +2.05(+3.38%) |
May 26, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 25, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 24, 2005 | 60.65 | 60.65 | 60.65 | 60.65 | 0 | +0.00(+0.00%) |
May 23, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 20, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 19, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 17, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 16, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 13, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 12, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 11, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 480 | +0.00(+0.00%) |
May 10, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 630 | +0.00(+0.00%) |
May 09, 2005 | 60.65 | 60.65 | 60.15 | 60.65 | 630 | +0.00(+0.00%) |
May 06, 2005 | 60.65 | 60.65 | 60.65 | 60.65 | 500 | +0.00(+0.00%) |
May 05, 2005 | 60.65 | 60.65 | 60.65 | 60.65 | 500 | +0.00(+0.00%) |
May 04, 2005 | 60.65 | 60.65 | 60.65 | 60.65 | 500 | +0.00(+0.00%) |
May 03, 2005 | 60.65 | 60.65 | 60.65 | 60.65 | 500 | -0.60(-0.98%) |
May 02, 2005 | 61.25 | 61.25 | 61.25 | 61.25 | 150 | +0.00(+0.00%) |
Apr 29, 2005 | 61.25 | 61.25 | 61.25 | 61.25 | 150 | +1.00(+1.66%) |
Apr 28, 2005 | 60.25 | 60.25 | 60.25 | 60.25 | 325 | +0.00(+0.00%) |
Apr 27, 2005 | 60.25 | 60.25 | 60.25 | 60.25 | 325 | -1.95(-3.14%) |
Apr 26, 2005 | 62.20 | 62.20 | 62.20 | 62.20 | 100 | -0.60(-0.95%) |
Apr 25, 2005 | 62.80 | 62.99 | 62.80 | 62.80 | 330 | +0.00(+0.00%) |
Apr 22, 2005 | 62.80 | 62.99 | 62.80 | 62.80 | 330 | +0.00(+0.00%) |
Apr 21, 2005 | 62.80 | 62.99 | 62.80 | 62.80 | 330 | +0.00(+0.00%) |
Apr 20, 2005 | 62.80 | 62.99 | 62.80 | 62.80 | 1,906 | +0.00(+0.00%) |
Apr 19, 2005 | 62.80 | 62.99 | 62.80 | 62.80 | 1,906 | -0.60(-0.95%) |
Apr 18, 2005 | 63.40 | 63.40 | 63.40 | 63.40 | 200 | -1.50(-2.31%) |
Apr 15, 2005 | 64.90 | 64.90 | 64.90 | 64.90 | 300 | +0.00(+0.00%) |
Apr 14, 2005 | 64.90 | 64.90 | 64.90 | 64.90 | 300 | -0.95(-1.44%) |
Apr 13, 2005 | 65.85 | 65.85 | 65.85 | 65.85 | 500 | -1.15(-1.72%) |
Apr 12, 2005 | 67.00 | 67.00 | 66.90 | 67.00 | 2,000 | +0.00(+0.00%) |
Apr 11, 2005 | 67.00 | 67.00 | 66.90 | 67.00 | 2,000 | +0.00(+0.00%) |
Apr 08, 2005 | 67.00 | 67.00 | 66.90 | 67.00 | 2,000 | +0.00(+0.00%) |
Apr 07, 2005 | 67.00 | 67.00 | 66.90 | 67.00 | 2,000 | +0.00(+0.00%) |
Apr 06, 2005 | 67.00 | 67.00 | 66.90 | 67.00 | 2,000 | +0.84(+1.27%) |
Apr 05, 2005 | 66.16 | 66.16 | 66.10 | 66.16 | 1,690 | +0.00(+0.00%) |
Apr 04, 2005 | 66.16 | 66.16 | 66.10 | 66.16 | 1,690 | +0.00(+0.00%) |
Apr 01, 2005 | 66.16 | 66.16 | 66.10 | 66.16 | 1,690 | +0.00(+0.00%) |
Mar 31, 2005 | 66.16 | 66.16 | 66.10 | 66.16 | 1,690 | +0.00(+0.00%) |
Mar 30, 2005 | 66.16 | 66.16 | 66.10 | 66.16 | 1,690 | +0.00(+0.00%) |
Mar 29, 2005 | 66.16 | 66.16 | 66.10 | 66.16 | 1,690 | +0.00(+0.00%) |
Mar 28, 2005 | 66.16 | 66.16 | 66.10 | 66.16 | 1,690 | +0.00(+0.00%) |
Mar 24, 2005 | 66.16 | 66.16 | 66.10 | 66.16 | 1,690 | +0.00(+0.00%) |
Mar 23, 2005 | 66.16 | 66.16 | 66.10 | 66.16 | 1,690 | -7.59(-10.29%) |
Mar 22, 2005 | 73.75 | 73.75 | 73.75 | 73.75 | 830 | +0.00(+0.00%) |
Mar 21, 2005 | 73.75 | 73.75 | 73.75 | 73.75 | 830 | +0.00(+0.00%) |
Mar 18, 2005 | 73.75 | 73.75 | 73.75 | 73.75 | 830 | +0.00(+0.00%) |
Mar 17, 2005 | 73.75 | 73.75 | 73.75 | 73.75 | 830 | +0.00(+0.00%) |
Mar 16, 2005 | 73.75 | 73.75 | 73.75 | 73.75 | 830 | +0.00(+0.00%) |
Mar 15, 2005 | 73.75 | 73.75 | 73.75 | 73.75 | 830 | +0.00(+0.00%) |
Mar 14, 2005 | 73.75 | 73.75 | 73.75 | 73.75 | 830 | +0.00(+0.00%) |
Mar 11, 2005 | 73.75 | 73.75 | 73.75 | 73.75 | 830 | +0.00(+0.00%) |
Mar 10, 2005 | 73.75 | 73.75 | 73.75 | 73.75 | 830 | +1.75(+2.43%) |
Mar 09, 2005 | 72.00 | 72.00 | 71.61 | 72.00 | 99,400 | +0.00(+0.00%) |
Mar 08, 2005 | 72.00 | 72.00 | 71.61 | 72.00 | 99,400 | +0.00(+0.00%) |
Mar 07, 2005 | 72.00 | 72.00 | 71.61 | 72.00 | 99,400 | +0.00(+0.00%) |
Mar 04, 2005 | 72.00 | 72.00 | 71.61 | 72.00 | 99,400 | +2.25(+3.23%) |
Mar 03, 2005 | 69.75 | 69.75 | 69.75 | 69.75 | 160 | -1.60(-2.24%) |
Mar 02, 2005 | 71.35 | 71.35 | 71.35 | 71.35 | 140 | +2.85(+4.16%) |