Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 27.25 | 27.27 | 27.25 | 27.25 | 64,874 | +0.00(+0.00%) |
May 27, 2005 | 27.25 | 27.27 | 27.25 | 27.25 | 64,874 | +0.00(+0.00%) |
May 26, 2005 | 27.25 | 27.27 | 27.25 | 27.25 | 64,874 | +0.00(+0.00%) |
May 25, 2005 | 27.25 | 27.27 | 27.25 | 27.25 | 64,874 | +0.00(+0.00%) |
May 24, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
May 23, 2005 | 27.25 | 27.27 | 27.25 | 27.25 | 64,874 | -0.21(-0.75%) |
May 20, 2005 | 27.45 | 27.62 | 27.45 | 27.45 | 87,871 | +0.00(+0.00%) |
May 19, 2005 | 27.45 | 27.62 | 27.45 | 27.45 | 87,871 | -0.73(-2.57%) |
May 17, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.00(+0.00%) |
May 16, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.00(+0.00%) |
May 13, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.00(+0.00%) |
May 12, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.00(+0.00%) |
May 11, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.00(+0.00%) |
May 10, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.00(+0.00%) |
May 09, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.00(+0.00%) |
May 06, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.00(+0.00%) |
May 05, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.00(+0.00%) |
May 04, 2005 | 28.18 | 28.18 | 28.16 | 28.18 | 19,000 | +0.57(+2.06%) |
May 03, 2005 | 27.61 | 27.61 | 27.61 | 27.61 | 29,985 | +0.00(+0.00%) |
May 02, 2005 | 27.61 | 27.61 | 27.61 | 27.61 | 29,985 | +0.00(+0.00%) |
Apr 29, 2005 | 27.61 | 27.61 | 27.61 | 27.61 | 29,985 | +0.00(+0.00%) |
Apr 28, 2005 | 27.61 | 27.61 | 27.61 | 27.61 | 6,469 | +0.00(+0.00%) |
Apr 27, 2005 | 27.61 | 27.61 | 27.61 | 27.61 | 400 | +0.00(+0.00%) |
Apr 26, 2005 | 27.61 | 27.61 | 27.61 | 27.61 | 400 | +0.00(+0.00%) |
Apr 25, 2005 | 27.61 | 27.61 | 27.61 | 27.61 | 400 | +0.00(+0.00%) |
Apr 22, 2005 | 27.61 | 27.61 | 27.61 | 27.61 | 400 | +1.09(+4.11%) |
Apr 21, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 18,395 | +0.00(+0.00%) |
Apr 20, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 18,395 | +0.00(+0.00%) |
Apr 19, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 500 | +0.00(+0.00%) |
Apr 18, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 500 | +0.00(+0.00%) |
Apr 15, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 500 | +0.00(+0.00%) |
Apr 14, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 500 | +0.00(+0.00%) |
Apr 13, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 200 | +0.00(+0.00%) |
Apr 12, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 200 | +0.00(+0.00%) |
Apr 11, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 200 | +0.00(+0.00%) |
Apr 08, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 200 | +0.00(+0.00%) |
Apr 07, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 200 | +0.00(+0.00%) |
Apr 06, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 10,000 | +0.00(+0.00%) |
Apr 05, 2005 | 26.52 | 26.54 | 26.52 | 26.52 | 10,000 | +0.52(+2.00%) |
Apr 04, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 1,349 | +0.00(+0.00%) |
Apr 01, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 1,349 | +0.00(+0.00%) |
Mar 31, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 1,349 | +0.00(+0.00%) |
Mar 30, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 1,349 | +0.00(+0.00%) |
Mar 29, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 1,349 | -0.40(-1.52%) |
Mar 28, 2005 | 26.40 | 26.40 | 26.40 | 26.40 | 842 | +0.00(+0.00%) |
Mar 24, 2005 | 26.40 | 26.40 | 26.40 | 26.40 | 842 | +0.00(+0.00%) |
Mar 23, 2005 | 26.40 | 26.40 | 26.40 | 26.40 | 842 | +0.00(+0.00%) |
Mar 22, 2005 | 26.40 | 26.40 | 26.40 | 26.40 | 842 | +0.00(+0.00%) |
Mar 21, 2005 | 26.40 | 26.40 | 26.40 | 26.40 | 842 | +0.00(+0.00%) |
Mar 18, 2005 | 26.40 | 26.40 | 26.40 | 26.40 | 842 | -0.40(-1.49%) |
Mar 17, 2005 | 26.80 | 26.80 | 26.80 | 26.80 | 133 | +0.00(+0.00%) |
Mar 16, 2005 | 26.80 | 26.80 | 26.80 | 26.80 | 133 | +0.39(+1.49%) |
Mar 15, 2005 | 26.41 | 26.41 | 26.35 | 26.41 | 40,113 | +0.00(+0.00%) |
Mar 14, 2005 | 26.41 | 26.41 | 26.35 | 26.41 | 40,113 | +0.00(+0.00%) |
Mar 11, 2005 | 26.41 | 26.41 | 26.35 | 26.41 | 40,113 | +0.00(+0.00%) |
Mar 10, 2005 | 26.41 | 26.41 | 26.35 | 26.41 | 40,113 | +0.00(+0.00%) |
Mar 09, 2005 | 26.41 | 26.41 | 26.35 | 26.41 | 40,113 | +0.00(+0.00%) |
Mar 08, 2005 | 26.41 | 26.41 | 26.35 | 26.41 | 40,113 | +0.00(+0.00%) |
Mar 07, 2005 | 26.41 | 26.41 | 26.35 | 26.41 | 40,113 | +0.00(+0.00%) |
Mar 04, 2005 | 26.41 | 26.41 | 26.35 | 26.41 | 40,113 | +0.07(+0.25%) |
Mar 03, 2005 | 26.34 | 26.34 | 26.34 | 26.34 | 25,258 | -0.71(-2.62%) |
Mar 02, 2005 | 27.05 | 27.05 | 27.05 | 27.05 | 533 | +0.00(+0.00%) |