Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.25 | 42.25 | 42.25 | 42.25 | 17,768 | +0.58(+1.39%) |
May 27, 2005 | 41.67 | 42.04 | 41.67 | 41.67 | 1,000 | +0.09(+0.22%) |
May 26, 2005 | 41.58 | 41.58 | 41.58 | 41.58 | 250 | +0.00(+0.00%) |
May 25, 2005 | 41.58 | 41.58 | 41.58 | 41.58 | 250 | +0.47(+1.14%) |
May 24, 2005 | 41.11 | 41.11 | 41.11 | 41.11 | 0 | +0.00(+0.00%) |
May 23, 2005 | 41.11 | 41.11 | 41.11 | 41.11 | 125 | +0.00(+0.00%) |
May 20, 2005 | 41.11 | 41.11 | 41.11 | 41.11 | 125 | +0.05(+0.12%) |
May 19, 2005 | 41.06 | 41.06 | 41.01 | 41.06 | 10,300 | +0.00(+0.00%) |
May 17, 2005 | 41.06 | 41.06 | 41.01 | 41.06 | 10,300 | +0.01(+0.03%) |
May 16, 2005 | 41.05 | 41.05 | 41.05 | 41.05 | 500 | -1.57(-3.69%) |
May 13, 2005 | 42.62 | 42.62 | 42.62 | 42.62 | 130 | +0.00(+0.00%) |
May 12, 2005 | 42.62 | 42.62 | 42.62 | 42.62 | 130 | +0.00(+0.00%) |
May 11, 2005 | 42.62 | 42.62 | 42.62 | 42.62 | 130 | +0.00(+0.00%) |
May 10, 2005 | 42.62 | 42.62 | 42.62 | 42.62 | 130 | +0.00(+0.00%) |
May 09, 2005 | 42.62 | 42.62 | 42.62 | 42.62 | 130 | +0.56(+1.33%) |
May 06, 2005 | 42.06 | 42.06 | 42.06 | 42.06 | 100 | +0.00(+0.00%) |
May 05, 2005 | 42.06 | 42.06 | 42.06 | 42.06 | 100 | +0.22(+0.53%) |
May 04, 2005 | 41.84 | 41.84 | 41.84 | 41.84 | 1,517 | +0.00(+0.00%) |
May 03, 2005 | 41.84 | 41.84 | 41.84 | 41.84 | 1,517 | +0.00(+0.00%) |
May 02, 2005 | 41.84 | 41.84 | 41.84 | 41.84 | 1,517 | +0.00(+0.00%) |
Apr 29, 2005 | 41.84 | 41.84 | 41.84 | 41.84 | 1,517 | +0.19(+0.46%) |
Apr 28, 2005 | 41.65 | 41.65 | 41.65 | 41.65 | 200 | +0.03(+0.07%) |
Apr 27, 2005 | 41.62 | 41.62 | 41.62 | 41.62 | 200 | +0.00(+0.00%) |
Apr 26, 2005 | 41.62 | 41.62 | 41.62 | 41.62 | 200 | -0.69(-1.63%) |
Apr 25, 2005 | 42.31 | 42.31 | 42.28 | 42.31 | 200 | +0.26(+0.62%) |
Apr 22, 2005 | 42.05 | 42.05 | 42.05 | 42.05 | 9,600 | +0.00(+0.00%) |
Apr 21, 2005 | 42.05 | 42.05 | 42.05 | 42.05 | 9,600 | +0.00(+0.00%) |
Apr 20, 2005 | 42.05 | 42.05 | 42.05 | 42.05 | 1,934 | +0.17(+0.41%) |
Apr 19, 2005 | 41.88 | 41.88 | 41.88 | 41.88 | 200 | -1.10(-2.56%) |
Apr 18, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 573 | +0.00(+0.00%) |
Apr 15, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 573 | +0.00(+0.00%) |
Apr 14, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 573 | +0.00(+0.00%) |
Apr 13, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 573 | +0.00(+0.00%) |
Apr 12, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 573 | +0.00(+0.00%) |
Apr 11, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 652 | +0.00(+0.00%) |
Apr 08, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 652 | +0.00(+0.00%) |
Apr 07, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 652 | +0.00(+0.00%) |
Apr 06, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 400 | +0.00(+0.00%) |
Apr 05, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 400 | +0.00(+0.00%) |
Apr 04, 2005 | 42.98 | 42.98 | 42.98 | 42.98 | 400 | -0.20(-0.46%) |
Apr 01, 2005 | 43.18 | 43.24 | 43.18 | 43.18 | 60,000 | +0.00(+0.00%) |
Mar 31, 2005 | 43.18 | 43.24 | 43.18 | 43.18 | 60,000 | +0.51(+1.19%) |
Mar 30, 2005 | 42.67 | 42.67 | 42.66 | 42.67 | 1,600 | +0.00(+0.00%) |
Mar 29, 2005 | 42.67 | 42.67 | 42.66 | 42.67 | 1,600 | +0.00(+0.00%) |
Mar 28, 2005 | 42.67 | 42.67 | 42.66 | 42.67 | 1,600 | +0.00(+0.00%) |
Mar 24, 2005 | 42.67 | 42.67 | 42.66 | 42.67 | 1,600 | -3.04(-6.65%) |
Mar 23, 2005 | 45.72 | 45.72 | 45.72 | 45.72 | 200 | +0.00(+0.00%) |
Mar 22, 2005 | 45.72 | 45.72 | 45.72 | 45.72 | 200 | +0.00(+0.00%) |
Mar 21, 2005 | 45.72 | 45.72 | 45.72 | 45.72 | 200 | +0.00(+0.00%) |
Mar 18, 2005 | 45.72 | 45.72 | 45.72 | 45.72 | 200 | +1.03(+2.29%) |
Mar 17, 2005 | 44.69 | 44.69 | 44.69 | 44.69 | 1,000 | +0.00(+0.00%) |
Mar 16, 2005 | 44.69 | 44.69 | 44.69 | 44.69 | 1,000 | +0.00(+0.00%) |
Mar 15, 2005 | 44.69 | 44.69 | 44.69 | 44.69 | 1,000 | +0.00(+0.00%) |
Mar 14, 2005 | 44.69 | 44.69 | 44.69 | 44.69 | 1,000 | +0.00(+0.00%) |
Mar 11, 2005 | 44.69 | 44.69 | 44.69 | 44.69 | 1,000 | +0.00(+0.00%) |
Mar 10, 2005 | 44.69 | 44.69 | 44.69 | 44.69 | 1,000 | +0.00(+0.00%) |
Mar 09, 2005 | 44.69 | 44.69 | 44.69 | 44.69 | 1,000 | +0.47(+1.06%) |
Mar 08, 2005 | 44.22 | 44.40 | 44.07 | 44.22 | 84,000 | +0.00(+0.00%) |
Mar 07, 2005 | 44.22 | 44.40 | 44.07 | 44.22 | 84,000 | +0.00(+0.00%) |
Mar 04, 2005 | 44.22 | 44.40 | 44.07 | 44.22 | 84,000 | +0.00(+0.00%) |
Mar 03, 2005 | 44.22 | 44.40 | 44.07 | 44.22 | 3,298 | +1.27(+2.96%) |
Mar 02, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 200 | +0.10(+0.23%) |