Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 24.91 | 24.95 | 24.91 | 24.91 | 42,801 | +0.26(+1.06%) |
May 27, 2005 | 24.65 | 24.65 | 24.64 | 24.65 | 300 | +0.00(+0.00%) |
May 26, 2005 | 24.65 | 24.65 | 24.64 | 24.65 | 300 | -0.36(-1.43%) |
May 25, 2005 | 25.01 | 25.01 | 25.01 | 25.01 | 136 | +0.00(+0.00%) |
May 24, 2005 | 25.01 | 25.01 | 25.01 | 25.01 | 0 | +0.13(+0.52%) |
May 23, 2005 | 24.88 | 24.92 | 24.88 | 24.88 | 2,500 | +0.14(+0.57%) |
May 20, 2005 | 24.74 | 24.74 | 24.69 | 24.74 | 379,500 | +0.00(+0.00%) |
May 19, 2005 | 24.74 | 24.74 | 24.69 | 24.74 | 379,500 | +0.00(+0.00%) |
May 17, 2005 | 24.74 | 24.74 | 24.69 | 24.74 | 400 | +0.00(+0.00%) |
May 16, 2005 | 24.74 | 24.74 | 24.69 | 24.74 | 400 | +0.00(+0.00%) |
May 13, 2005 | 24.74 | 24.74 | 24.69 | 24.74 | 400 | -0.68(-2.68%) |
May 12, 2005 | 25.42 | 25.60 | 25.42 | 25.42 | 550 | +0.00(+0.00%) |
May 11, 2005 | 25.42 | 25.60 | 25.42 | 25.42 | 550 | -0.27(-1.05%) |
May 10, 2005 | 25.69 | 25.70 | 25.69 | 25.69 | 8,000 | +0.00(+0.00%) |
May 09, 2005 | 25.69 | 25.70 | 25.69 | 25.69 | 8,000 | +0.00(+0.00%) |
May 06, 2005 | 25.69 | 25.70 | 25.69 | 25.69 | 8,000 | +0.02(+0.07%) |
May 05, 2005 | 25.67 | 25.67 | 25.58 | 25.67 | 1,400 | -0.16(-0.61%) |
May 04, 2005 | 25.83 | 25.87 | 25.58 | 25.83 | 123,000 | +0.00(+0.00%) |
May 03, 2005 | 25.83 | 25.87 | 25.58 | 25.83 | 123,000 | +0.03(+0.14%) |
May 02, 2005 | 25.80 | 25.82 | 25.78 | 25.80 | 16,400 | +1.19(+4.82%) |
Apr 29, 2005 | 24.61 | 24.61 | 24.61 | 24.61 | 100 | -0.38(-1.52%) |
Apr 28, 2005 | 24.99 | 25.18 | 24.99 | 24.99 | 3,153 | +0.00(+0.00%) |
Apr 27, 2005 | 24.99 | 25.18 | 24.99 | 24.99 | 3,153 | +0.00(+0.00%) |
Apr 26, 2005 | 24.99 | 25.18 | 24.99 | 24.99 | 3,153 | +0.00(+0.00%) |
Apr 25, 2005 | 24.99 | 25.18 | 24.99 | 24.99 | 3,153 | +0.00(+0.00%) |
Apr 22, 2005 | 24.99 | 25.18 | 24.99 | 24.99 | 3,153 | +0.00(+0.00%) |
Apr 21, 2005 | 24.99 | 25.18 | 24.99 | 24.99 | 3,153 | +0.00(+0.00%) |
Apr 20, 2005 | 24.99 | 25.18 | 24.99 | 24.99 | 10,400 | +0.00(+0.00%) |
Apr 19, 2005 | 24.99 | 25.18 | 24.99 | 24.99 | 10,400 | +0.10(+0.42%) |
Apr 18, 2005 | 24.89 | 24.89 | 24.89 | 24.89 | 800 | +0.00(+0.00%) |
Apr 15, 2005 | 24.89 | 24.89 | 24.89 | 24.89 | 800 | +0.00(+0.00%) |
Apr 14, 2005 | 24.89 | 24.89 | 24.89 | 24.89 | 800 | +0.26(+1.04%) |
Apr 13, 2005 | 24.63 | 24.63 | 24.60 | 24.63 | 1,480 | -0.07(-0.29%) |
Apr 12, 2005 | 24.70 | 24.70 | 24.63 | 24.70 | 2,000 | -0.25(-0.99%) |
Apr 11, 2005 | 24.95 | 25.23 | 24.94 | 24.95 | 10,428 | +0.00(+0.00%) |
Apr 08, 2005 | 24.95 | 25.23 | 24.94 | 24.95 | 10,428 | +0.00(+0.00%) |
Apr 07, 2005 | 24.95 | 25.23 | 24.94 | 24.95 | 10,428 | +0.35(+1.42%) |
Apr 06, 2005 | 24.60 | 24.60 | 24.60 | 24.60 | 178 | +0.00(+0.00%) |
Apr 05, 2005 | 24.60 | 24.62 | 24.59 | 24.60 | 27,000 | +0.00(+0.00%) |
Apr 04, 2005 | 24.60 | 24.62 | 24.59 | 24.60 | 27,000 | -0.03(-0.12%) |
Apr 01, 2005 | 24.63 | 24.96 | 24.63 | 24.63 | 4,000 | +0.00(+0.00%) |
Mar 31, 2005 | 24.63 | 24.96 | 24.63 | 24.63 | 4,000 | +0.00(+0.00%) |
Mar 30, 2005 | 24.63 | 24.96 | 24.63 | 24.63 | 4,000 | +0.00(+0.00%) |
Mar 29, 2005 | 24.63 | 24.96 | 24.63 | 24.63 | 4,000 | -1.05(-4.09%) |
Mar 28, 2005 | 25.68 | 25.68 | 25.68 | 25.68 | 300 | +0.00(+0.00%) |
Mar 24, 2005 | 25.68 | 25.68 | 25.68 | 25.68 | 300 | +0.00(+0.00%) |
Mar 23, 2005 | 25.68 | 25.68 | 25.68 | 25.68 | 300 | -0.29(-1.12%) |
Mar 22, 2005 | 25.97 | 25.97 | 25.94 | 25.97 | 366 | +0.00(+0.00%) |
Mar 21, 2005 | 25.97 | 25.97 | 25.94 | 25.97 | 366 | +0.00(+0.00%) |
Mar 18, 2005 | 25.97 | 25.97 | 25.94 | 25.97 | 2,400 | +0.00(+0.00%) |
Mar 17, 2005 | 25.97 | 25.97 | 25.94 | 25.97 | 2,400 | -0.35(-1.34%) |
Mar 16, 2005 | 26.32 | 26.32 | 26.32 | 26.32 | 1,000 | -0.20(-0.74%) |
Mar 15, 2005 | 26.52 | 26.52 | 26.52 | 26.52 | 600 | -0.31(-1.17%) |
Mar 14, 2005 | 26.84 | 26.84 | 26.84 | 26.84 | 1,600 | -0.11(-0.43%) |
Mar 11, 2005 | 26.95 | 26.95 | 26.62 | 26.95 | 3,370 | +0.00(+0.00%) |
Mar 10, 2005 | 26.95 | 26.95 | 26.62 | 26.95 | 3,370 | +0.00(+0.00%) |
Mar 09, 2005 | 26.95 | 26.95 | 26.62 | 26.95 | 3,370 | +0.45(+1.70%) |
Mar 08, 2005 | 26.50 | 26.50 | 26.50 | 26.50 | 275 | +0.00(+0.00%) |
Mar 07, 2005 | 26.50 | 26.50 | 26.50 | 26.50 | 275 | +0.55(+2.12%) |
Mar 04, 2005 | 25.95 | 25.95 | 25.95 | 25.95 | 719 | +0.00(+0.00%) |
Mar 03, 2005 | 25.95 | 25.95 | 25.95 | 25.95 | 1,609 | +0.00(+0.00%) |
Mar 02, 2005 | 25.95 | 25.95 | 25.95 | 25.95 | 1,609 | +0.00(+0.00%) |