Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 46.27 | 46.27 | 46.27 | 46.27 | 5,000 | -0.37(-0.80%) |
Jun 29, 2005 | 46.64 | 46.71 | 46.64 | 46.64 | 20,954 | +0.00(+0.00%) |
Jun 28, 2005 | 46.64 | 46.71 | 46.64 | 46.64 | 20,954 | +0.00(+0.00%) |
Jun 27, 2005 | 46.64 | 46.71 | 46.64 | 46.64 | 20,954 | +0.00(+0.00%) |
Jun 24, 2005 | 46.64 | 46.71 | 46.64 | 46.64 | 20,954 | +0.00(+0.00%) |
Jun 23, 2005 | 46.64 | 46.71 | 46.64 | 46.64 | 20,954 | +0.00(+0.00%) |
Jun 22, 2005 | 46.64 | 46.71 | 46.64 | 46.64 | 20,954 | +1.04(+2.28%) |
Jun 21, 2005 | 45.60 | 45.60 | 45.60 | 45.60 | 10,160 | +1.25(+2.82%) |
Jun 20, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 2,198 | +0.00(+0.00%) |
Jun 17, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.00(+0.00%) |
Jun 16, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.00(+0.00%) |
Jun 15, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.00(+0.00%) |
Jun 14, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.00(+0.00%) |
Jun 13, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.00(+0.00%) |
Jun 10, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.00(+0.00%) |
Jun 09, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.00(+0.00%) |
Jun 08, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | +0.00(+0.00%) |
Jun 07, 2005 | 44.35 | 44.35 | 44.35 | 44.35 | 100 | -0.24(-0.54%) |
Jun 06, 2005 | 44.59 | 44.59 | 44.59 | 44.59 | 500 | +0.00(+0.00%) |
Jun 03, 2005 | 44.59 | 44.59 | 44.59 | 44.59 | 500 | +0.00(+0.00%) |
Jun 02, 2005 | 44.59 | 44.59 | 44.59 | 44.59 | 500 | +0.00(+0.00%) |
Jun 01, 2005 | 44.59 | 44.59 | 44.59 | 44.59 | 500 | +0.00(+0.00%) |
May 31, 2005 | 44.59 | 44.59 | 44.59 | 44.59 | 500 | +0.00(+0.00%) |
May 27, 2005 | 44.59 | 44.59 | 44.59 | 44.59 | 500 | +0.00(+0.00%) |
May 26, 2005 | 44.59 | 44.59 | 44.59 | 44.59 | 500 | -0.01(-0.02%) |
May 25, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 800 | +0.00(+0.00%) |
May 24, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 0 | +0.00(+0.00%) |
May 23, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 800 | -0.15(-0.34%) |
May 20, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 600 | +1.77(+4.11%) |
May 19, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 700 | +0.00(+0.00%) |
May 17, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 700 | +0.00(+0.00%) |
May 16, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 700 | +0.00(+0.00%) |
May 13, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 700 | +0.00(+0.00%) |
May 12, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 700 | +0.00(+0.00%) |
May 11, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 700 | +0.00(+0.00%) |
May 10, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 700 | +0.00(+0.00%) |
May 09, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 700 | +0.00(+0.00%) |
May 06, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 3,000 | +0.00(+0.00%) |
May 05, 2005 | 42.99 | 42.99 | 42.92 | 42.99 | 3,000 | +0.19(+0.44%) |
May 04, 2005 | 42.80 | 42.80 | 42.80 | 42.80 | 1,000 | +0.90(+2.15%) |
May 03, 2005 | 41.90 | 41.90 | 41.90 | 41.90 | 800 | +0.00(+0.00%) |
May 02, 2005 | 41.90 | 41.90 | 41.90 | 41.90 | 800 | +0.00(+0.00%) |
Apr 29, 2005 | 41.90 | 41.90 | 41.90 | 41.90 | 800 | +0.00(+0.00%) |
Apr 28, 2005 | 41.90 | 41.90 | 41.90 | 41.90 | 800 | -1.25(-2.90%) |
Apr 27, 2005 | 43.15 | 43.15 | 43.15 | 43.15 | 1,000 | +0.00(+0.00%) |
Apr 26, 2005 | 43.15 | 43.15 | 43.15 | 43.15 | 1,000 | +0.00(+0.00%) |
Apr 25, 2005 | 43.15 | 43.15 | 43.15 | 43.15 | 1,000 | +0.00(+0.00%) |
Apr 22, 2005 | 43.15 | 43.15 | 43.15 | 43.15 | 1,000 | +0.00(+0.00%) |
Apr 21, 2005 | 43.15 | 43.15 | 43.15 | 43.15 | 1,000 | +0.00(+0.00%) |
Apr 20, 2005 | 43.15 | 43.15 | 43.15 | 43.15 | 1,000 | -1.54(-3.46%) |
Apr 19, 2005 | 44.69 | 44.69 | 44.69 | 44.69 | 500 | +0.00(+0.00%) |
Apr 18, 2005 | 44.69 | 44.69 | 44.69 | 44.69 | 2,000 | -0.31(-0.68%) |
Apr 15, 2005 | 45.00 | 45.86 | 45.00 | 45.00 | 10,445 | +0.00(+0.00%) |
Apr 14, 2005 | 45.00 | 45.86 | 45.00 | 45.00 | 10,445 | -0.80(-1.75%) |
Apr 13, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 1,165 | +0.00(+0.00%) |
Apr 12, 2005 | 45.80 | 45.80 | 45.80 | 45.80 | 1,165 | +0.05(+0.11%) |
Apr 11, 2005 | 45.75 | 45.75 | 45.75 | 45.75 | 1,165 | -2.05(-4.29%) |
Apr 08, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 433 | +0.00(+0.00%) |
Apr 07, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 1,000 | +0.00(+0.00%) |
Apr 06, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 1,000 | +0.00(+0.00%) |
Apr 05, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 1,000 | +0.00(+0.00%) |
Apr 04, 2005 | 47.80 | 47.80 | 47.80 | 47.80 | 1,000 | +0.00(+0.00%) |