Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 42.60 | 43.00 | 42.60 | 42.60 | 1,200 | +0.00(+0.00%) |
May 27, 2005 | 42.60 | 43.00 | 42.60 | 42.60 | 1,200 | +0.35(+0.84%) |
May 26, 2005 | 42.25 | 42.25 | 42.25 | 42.25 | 225 | +0.00(+0.00%) |
May 25, 2005 | 42.25 | 42.25 | 42.25 | 42.25 | 225 | +0.40(+0.95%) |
May 24, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 0 | +0.00(+0.00%) |
May 23, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | +0.00(+0.00%) |
May 20, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | +0.00(+0.00%) |
May 19, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | +0.00(+0.00%) |
May 17, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | +0.00(+0.00%) |
May 16, 2005 | 41.85 | 41.85 | 41.85 | 41.85 | 125 | -0.80(-1.88%) |
May 13, 2005 | 42.65 | 42.65 | 42.65 | 42.65 | 134 | +0.00(+0.00%) |
May 12, 2005 | 42.65 | 42.65 | 42.65 | 42.65 | 134 | -2.22(-4.94%) |
May 11, 2005 | 44.87 | 44.94 | 44.87 | 44.87 | 12,000 | +0.00(+0.00%) |
May 10, 2005 | 44.87 | 44.94 | 44.87 | 44.87 | 12,000 | +0.00(+0.00%) |
May 09, 2005 | 44.87 | 44.94 | 44.87 | 44.87 | 12,000 | +0.00(+0.00%) |
May 06, 2005 | 44.87 | 44.94 | 44.87 | 44.87 | 12,000 | +0.29(+0.64%) |
May 05, 2005 | 44.58 | 44.58 | 44.21 | 44.58 | 25,982 | +0.00(+0.00%) |
May 04, 2005 | 44.58 | 44.58 | 44.21 | 44.58 | 25,982 | +0.00(+0.00%) |
May 03, 2005 | 44.58 | 44.58 | 44.21 | 44.58 | 25,982 | +0.83(+1.90%) |
May 02, 2005 | 43.75 | 43.75 | 43.75 | 43.75 | 765 | +0.00(+0.00%) |
Apr 29, 2005 | 43.75 | 43.75 | 43.75 | 43.75 | 765 | +0.29(+0.67%) |
Apr 28, 2005 | 43.46 | 43.46 | 43.34 | 43.46 | 50,000 | +0.00(+0.00%) |
Apr 27, 2005 | 43.46 | 43.46 | 43.34 | 43.46 | 50,000 | -0.02(-0.06%) |
Apr 26, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 20,179 | +0.00(+0.00%) |
Apr 25, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 50,317 | +0.00(+0.00%) |
Apr 22, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 50,317 | +0.00(+0.00%) |
Apr 21, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 50,317 | +0.00(+0.00%) |
Apr 20, 2005 | 43.48 | 43.48 | 43.42 | 43.48 | 50,317 | +0.29(+0.68%) |
Apr 19, 2005 | 43.19 | 43.25 | 43.08 | 43.19 | 109,675 | +0.00(+0.00%) |
Apr 18, 2005 | 43.19 | 43.25 | 43.08 | 43.19 | 109,675 | +0.00(+0.00%) |
Apr 15, 2005 | 43.19 | 43.25 | 43.08 | 43.19 | 109,675 | +1.29(+3.08%) |
Apr 14, 2005 | 41.90 | 41.90 | 41.90 | 41.90 | 478 | +1.05(+2.57%) |
Apr 13, 2005 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.00(+0.00%) |
Apr 12, 2005 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.00(+0.00%) |
Apr 11, 2005 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.00(+0.00%) |
Apr 08, 2005 | 40.85 | 40.85 | 40.85 | 40.85 | 200 | +0.10(+0.25%) |
Apr 07, 2005 | 40.75 | 40.75 | 40.75 | 40.75 | 1,000 | +1.05(+2.64%) |
Apr 06, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Apr 05, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Apr 04, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Apr 01, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Mar 31, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Mar 30, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Mar 29, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | +0.00(+0.00%) |
Mar 28, 2005 | 39.70 | 39.70 | 39.70 | 39.70 | 5,600 | -1.65(-3.99%) |
Mar 24, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 23, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 22, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 21, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 18, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | +0.00(+0.00%) |
Mar 17, 2005 | 41.35 | 41.35 | 41.35 | 41.35 | 120 | -0.25(-0.60%) |
Mar 16, 2005 | 41.60 | 41.60 | 41.60 | 41.60 | 509 | -0.07(-0.16%) |
Mar 15, 2005 | 41.67 | 41.67 | 41.67 | 41.67 | 1,200 | +0.00(+0.00%) |
Mar 14, 2005 | 41.67 | 41.67 | 41.67 | 41.67 | 1,200 | +0.00(+0.00%) |
Mar 11, 2005 | 41.67 | 41.67 | 41.67 | 41.67 | 1,200 | +0.00(+0.00%) |
Mar 10, 2005 | 41.67 | 41.67 | 41.67 | 41.67 | 1,200 | +0.47(+1.14%) |
Mar 09, 2005 | 41.20 | 41.20 | 41.20 | 41.20 | 5,381 | +0.00(+0.00%) |
Mar 08, 2005 | 41.20 | 41.20 | 41.20 | 41.20 | 5,381 | +0.06(+0.15%) |
Mar 07, 2005 | 41.14 | 41.14 | 41.14 | 41.14 | 40,000 | +0.00(+0.00%) |
Mar 04, 2005 | 41.14 | 41.14 | 41.14 | 41.14 | 40,000 | +0.00(+0.00%) |
Mar 03, 2005 | 41.14 | 41.14 | 41.14 | 41.14 | 40,000 | +1.29(+3.23%) |
Mar 02, 2005 | 39.85 | 39.85 | 39.85 | 39.85 | 300 | +0.00(+0.00%) |