Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 49.85 | 49.85 | 49.62 | 49.85 | 520 | -1.00(-1.97%) |
May 27, 2005 | 50.85 | 50.85 | 50.48 | 50.85 | 2,053 | +0.25(+0.49%) |
May 26, 2005 | 50.60 | 51.00 | 50.60 | 50.60 | 2,140 | +0.00(+0.00%) |
May 25, 2005 | 50.60 | 51.00 | 50.60 | 50.60 | 2,140 | -0.90(-1.75%) |
May 24, 2005 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
May 23, 2005 | 51.50 | 51.65 | 51.25 | 51.50 | 560 | +0.65(+1.28%) |
May 20, 2005 | 50.85 | 51.40 | 50.85 | 50.85 | 680 | +0.10(+0.20%) |
May 19, 2005 | 50.75 | 50.85 | 50.75 | 50.75 | 790 | +1.90(+3.89%) |
May 17, 2005 | 48.85 | 48.85 | 48.75 | 48.85 | 360 | +0.35(+0.72%) |
May 16, 2005 | 48.50 | 48.50 | 47.85 | 48.50 | 8,220 | +0.00(+0.00%) |
May 13, 2005 | 48.50 | 48.50 | 47.85 | 48.50 | 8,220 | -0.75(-1.52%) |
May 12, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 10,150 | +0.00(+0.00%) |
May 11, 2005 | 49.25 | 49.25 | 49.25 | 49.25 | 10,150 | -0.25(-0.51%) |
May 10, 2005 | 49.50 | 49.80 | 49.44 | 49.50 | 3,030 | +0.00(+0.00%) |
May 09, 2005 | 49.50 | 49.80 | 49.44 | 49.50 | 3,030 | -0.25(-0.50%) |
May 06, 2005 | 49.75 | 49.75 | 49.65 | 49.75 | 2,440 | -0.25(-0.50%) |
May 05, 2005 | 50.00 | 50.00 | 49.60 | 50.00 | 720 | +0.00(+0.00%) |
May 04, 2005 | 50.00 | 50.00 | 49.60 | 50.00 | 720 | +1.00(+2.04%) |
May 03, 2005 | 49.00 | 49.00 | 48.45 | 49.00 | 300 | +0.00(+0.00%) |
May 02, 2005 | 49.00 | 49.00 | 48.45 | 49.00 | 300 | +1.00(+2.08%) |
Apr 29, 2005 | 48.00 | 48.35 | 48.00 | 48.00 | 1,365 | +0.00(+0.00%) |
Apr 28, 2005 | 48.00 | 48.35 | 48.00 | 48.00 | 1,365 | -0.50(-1.03%) |
Apr 27, 2005 | 48.50 | 49.00 | 48.50 | 48.50 | 330 | -1.30(-2.61%) |
Apr 26, 2005 | 49.80 | 49.80 | 49.25 | 49.80 | 1,080 | +0.00(+0.00%) |
Apr 25, 2005 | 49.80 | 49.80 | 49.25 | 49.80 | 1,080 | -2.70(-5.14%) |
Apr 22, 2005 | 52.50 | 53.00 | 52.50 | 52.50 | 525 | +0.00(+0.00%) |
Apr 21, 2005 | 52.50 | 53.00 | 52.50 | 52.50 | 525 | +0.15(+0.29%) |
Apr 20, 2005 | 52.35 | 52.45 | 52.25 | 52.35 | 470 | -0.45(-0.85%) |
Apr 19, 2005 | 52.80 | 52.80 | 52.10 | 52.80 | 730 | +0.00(+0.00%) |
Apr 18, 2005 | 52.80 | 52.80 | 52.10 | 52.80 | 730 | -0.70(-1.31%) |
Apr 15, 2005 | 53.50 | 53.50 | 53.50 | 53.50 | 240 | +0.00(+0.00%) |
Apr 14, 2005 | 53.50 | 53.50 | 53.50 | 53.50 | 240 | +0.90(+1.71%) |
Apr 13, 2005 | 52.60 | 53.10 | 52.60 | 52.60 | 275 | -0.45(-0.85%) |
Apr 12, 2005 | 53.05 | 53.05 | 53.05 | 53.05 | 370 | +0.00(+0.00%) |
Apr 11, 2005 | 53.05 | 53.05 | 53.05 | 53.05 | 370 | +0.00(+0.00%) |
Apr 08, 2005 | 53.05 | 53.05 | 53.05 | 53.05 | 240 | -0.10(-0.19%) |
Apr 07, 2005 | 53.15 | 53.15 | 53.15 | 53.15 | 1,275 | +0.00(+0.00%) |
Apr 06, 2005 | 53.15 | 53.15 | 53.15 | 53.15 | 1,275 | +0.50(+0.95%) |
Apr 05, 2005 | 52.65 | 52.65 | 52.65 | 52.65 | 1,010 | +0.00(+0.00%) |
Apr 04, 2005 | 52.65 | 52.65 | 52.65 | 52.65 | 1,010 | -0.35(-0.66%) |
Apr 01, 2005 | 53.00 | 53.45 | 53.00 | 53.00 | 1,010 | +0.75(+1.44%) |
Mar 31, 2005 | 52.25 | 52.75 | 52.25 | 52.25 | 370 | +0.00(+0.00%) |
Mar 30, 2005 | 52.25 | 52.75 | 52.25 | 52.25 | 370 | +0.00(+0.00%) |
Mar 29, 2005 | 52.25 | 52.75 | 52.25 | 52.25 | 370 | -0.25(-0.48%) |
Mar 28, 2005 | 52.50 | 52.50 | 52.50 | 52.50 | 450 | +0.00(+0.00%) |
Mar 24, 2005 | 52.50 | 52.50 | 52.50 | 52.50 | 450 | +0.75(+1.45%) |
Mar 23, 2005 | 51.75 | 51.85 | 51.75 | 51.75 | 390 | -0.50(-0.96%) |
Mar 22, 2005 | 52.25 | 52.25 | 52.25 | 52.25 | 170 | -0.45(-0.85%) |
Mar 21, 2005 | 52.70 | 52.70 | 52.70 | 52.70 | 435 | -0.05(-0.09%) |
Mar 18, 2005 | 52.75 | 52.75 | 52.75 | 52.75 | 650 | +0.00(+0.00%) |
Mar 17, 2005 | 52.75 | 52.75 | 52.75 | 52.75 | 650 | -0.65(-1.22%) |
Mar 16, 2005 | 53.40 | 53.80 | 53.40 | 53.40 | 200 | -0.45(-0.84%) |
Mar 15, 2005 | 53.85 | 53.85 | 53.85 | 53.85 | 500 | -0.65(-1.19%) |
Mar 14, 2005 | 54.50 | 54.50 | 54.50 | 54.50 | 380 | +0.25(+0.46%) |
Mar 11, 2005 | 54.25 | 54.25 | 53.75 | 54.25 | 16,691 | +0.00(+0.00%) |
Mar 10, 2005 | 54.25 | 54.25 | 53.75 | 54.25 | 16,691 | -0.35(-0.64%) |
Mar 09, 2005 | 54.60 | 55.00 | 54.60 | 54.60 | 570 | +1.70(+3.21%) |
Mar 08, 2005 | 52.90 | 53.48 | 52.90 | 52.90 | 1,060 | +0.02(+0.04%) |
Mar 07, 2005 | 52.88 | 53.25 | 52.88 | 52.88 | 1,320 | +0.00(+0.00%) |
Mar 04, 2005 | 52.88 | 53.25 | 52.88 | 52.88 | 1,320 | +0.63(+1.21%) |
Mar 03, 2005 | 52.25 | 52.25 | 52.25 | 52.25 | 495 | -0.60(-1.14%) |
Mar 02, 2005 | 52.85 | 52.85 | 52.50 | 52.85 | 490 | +0.00(+0.00%) |