Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 43.65 | 43.66 | 43.51 | 43.65 | 797 | +0.00(+0.00%) |
May 27, 2005 | 43.65 | 43.66 | 43.51 | 43.65 | 797 | +0.20(+0.46%) |
May 26, 2005 | 43.45 | 43.60 | 43.45 | 43.45 | 668 | -0.10(-0.23%) |
May 25, 2005 | 43.55 | 43.75 | 43.50 | 43.55 | 1,436 | +0.00(+0.00%) |
May 24, 2005 | 43.55 | 43.55 | 43.55 | 43.55 | 0 | +0.05(+0.11%) |
May 23, 2005 | 43.50 | 43.50 | 43.50 | 43.50 | 300 | +0.10(+0.23%) |
May 20, 2005 | 43.40 | 43.40 | 43.40 | 43.40 | 120 | +0.05(+0.12%) |
May 19, 2005 | 43.35 | 43.50 | 43.35 | 43.35 | 512 | +0.40(+0.93%) |
May 17, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,030 | +0.00(+0.00%) |
May 16, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,030 | +0.00(+0.00%) |
May 13, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,030 | +0.10(+0.23%) |
May 12, 2005 | 42.85 | 42.85 | 42.85 | 42.85 | 801 | +0.00(+0.00%) |
May 11, 2005 | 42.85 | 42.85 | 42.85 | 42.85 | 801 | +0.05(+0.12%) |
May 10, 2005 | 42.80 | 42.80 | 42.80 | 42.80 | 259 | -0.50(-1.15%) |
May 09, 2005 | 43.30 | 43.30 | 43.10 | 43.30 | 215 | +0.10(+0.23%) |
May 06, 2005 | 43.20 | 43.20 | 43.20 | 43.20 | 1,600 | +0.00(+0.00%) |
May 05, 2005 | 43.20 | 43.20 | 43.20 | 43.20 | 1,600 | +0.35(+0.82%) |
May 04, 2005 | 42.85 | 43.10 | 42.85 | 42.85 | 1,500 | +0.55(+1.30%) |
May 03, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 550 | +0.15(+0.36%) |
May 02, 2005 | 42.15 | 42.35 | 42.15 | 42.15 | 3,258 | +0.00(+0.00%) |
Apr 29, 2005 | 42.15 | 42.35 | 42.15 | 42.15 | 3,258 | +0.15(+0.36%) |
Apr 28, 2005 | 42.00 | 42.00 | 42.00 | 42.00 | 709 | -1.40(-3.23%) |
Apr 27, 2005 | 43.40 | 43.40 | 42.95 | 43.40 | 25,782 | +0.00(+0.00%) |
Apr 26, 2005 | 43.40 | 43.40 | 42.95 | 43.40 | 25,782 | +0.00(+0.00%) |
Apr 25, 2005 | 43.40 | 43.40 | 42.95 | 43.40 | 25,782 | -0.30(-0.69%) |
Apr 22, 2005 | 43.70 | 43.70 | 43.70 | 43.70 | 200 | +0.35(+0.81%) |
Apr 21, 2005 | 43.35 | 43.35 | 43.35 | 43.35 | 1,499 | +0.00(+0.00%) |
Apr 20, 2005 | 43.35 | 43.35 | 43.35 | 43.35 | 1,499 | +0.20(+0.46%) |
Apr 19, 2005 | 43.15 | 43.50 | 43.00 | 43.15 | 1,726 | +0.00(+0.00%) |
Apr 18, 2005 | 43.15 | 43.50 | 43.00 | 43.15 | 1,726 | -1.25(-2.82%) |
Apr 15, 2005 | 44.40 | 44.40 | 44.25 | 44.40 | 740 | +0.00(+0.00%) |
Apr 14, 2005 | 44.40 | 44.40 | 44.25 | 44.40 | 740 | +0.10(+0.23%) |
Apr 13, 2005 | 44.30 | 44.70 | 44.30 | 44.30 | 1,400 | +0.00(+0.00%) |
Apr 12, 2005 | 44.30 | 44.70 | 44.30 | 44.30 | 1,400 | -0.45(-1.01%) |
Apr 11, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 200 | +0.00(+0.00%) |
Apr 08, 2005 | 44.75 | 44.75 | 44.75 | 44.75 | 200 | -0.65(-1.43%) |
Apr 07, 2005 | 45.40 | 45.40 | 45.40 | 45.40 | 100 | -0.20(-0.44%) |
Apr 06, 2005 | 45.60 | 45.60 | 45.60 | 45.60 | 114 | +1.00(+2.24%) |
Apr 05, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 300 | +0.00(+0.00%) |
Apr 04, 2005 | 44.60 | 44.60 | 44.60 | 44.60 | 300 | -0.40(-0.89%) |
Apr 01, 2005 | 45.00 | 45.00 | 45.00 | 45.00 | 180 | +0.00(+0.00%) |
Mar 31, 2005 | 45.00 | 45.00 | 45.00 | 45.00 | 180 | -0.90(-1.96%) |
Mar 30, 2005 | 45.90 | 45.90 | 45.90 | 45.90 | 150 | +0.40(+0.88%) |
Mar 29, 2005 | 45.50 | 45.90 | 45.50 | 45.50 | 1,110 | -0.65(-1.41%) |
Mar 28, 2005 | 46.15 | 46.15 | 45.85 | 46.15 | 2,100 | +0.00(+0.00%) |
Mar 24, 2005 | 46.15 | 46.15 | 45.85 | 46.15 | 2,100 | +0.25(+0.54%) |
Mar 23, 2005 | 45.90 | 45.90 | 45.90 | 45.90 | 100 | -0.25(-0.54%) |
Mar 22, 2005 | 46.15 | 46.15 | 46.00 | 46.15 | 360 | +0.10(+0.22%) |
Mar 21, 2005 | 46.05 | 46.05 | 45.60 | 46.05 | 2,472 | +0.45(+0.99%) |
Mar 18, 2005 | 45.60 | 45.85 | 45.25 | 45.60 | 2,856 | -0.36(-0.77%) |
Mar 17, 2005 | 45.96 | 46.05 | 45.75 | 45.96 | 7,797 | +0.00(+0.00%) |
Mar 16, 2005 | 45.96 | 46.05 | 45.75 | 45.96 | 7,797 | -0.04(-0.10%) |
Mar 15, 2005 | 46.00 | 46.70 | 46.00 | 46.00 | 1,275 | -0.90(-1.92%) |
Mar 14, 2005 | 46.90 | 46.90 | 46.29 | 46.90 | 2,365 | +0.71(+1.54%) |
Mar 11, 2005 | 46.19 | 46.19 | 46.00 | 46.19 | 10,300 | +0.00(+0.00%) |
Mar 10, 2005 | 46.19 | 46.19 | 46.00 | 46.19 | 10,300 | +2.09(+4.73%) |
Mar 09, 2005 | 44.10 | 44.35 | 44.10 | 44.10 | 2,217 | +0.00(+0.00%) |
Mar 08, 2005 | 44.10 | 44.35 | 44.10 | 44.10 | 2,217 | +0.50(+1.15%) |
Mar 07, 2005 | 43.60 | 43.80 | 43.60 | 43.60 | 1,236 | +0.00(+0.00%) |
Mar 04, 2005 | 43.60 | 43.80 | 43.60 | 43.60 | 1,236 | +0.65(+1.51%) |
Mar 03, 2005 | 42.95 | 43.00 | 42.90 | 42.95 | 1,368 | +0.00(+0.00%) |
Mar 02, 2005 | 42.95 | 43.00 | 42.90 | 42.95 | 1,368 | -0.10(-0.23%) |