Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.63 | 29.63 | 29.61 | 29.63 | 20,000 | +0.08(+0.25%) |
May 27, 2005 | 29.55 | 29.55 | 29.55 | 29.55 | 213 | +0.30(+1.03%) |
May 26, 2005 | 29.25 | 29.46 | 29.25 | 29.25 | 15,343 | +0.00(+0.00%) |
May 25, 2005 | 29.25 | 29.46 | 29.25 | 29.25 | 15,343 | -0.95(-3.15%) |
May 24, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
May 23, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 10,000 | +0.00(+0.00%) |
May 20, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 10,000 | +0.00(+0.00%) |
May 19, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 10,000 | +0.00(+0.00%) |
May 17, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 10,000 | +0.00(+0.00%) |
May 16, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 10,000 | +0.00(+0.00%) |
May 13, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 10,000 | +0.00(+0.00%) |
May 12, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 10,000 | -1.30(-4.12%) |
May 11, 2005 | 31.50 | 31.50 | 31.30 | 31.50 | 400 | +1.08(+3.55%) |
May 10, 2005 | 30.42 | 30.42 | 30.42 | 30.42 | 2,500 | +0.00(+0.00%) |
May 09, 2005 | 30.42 | 30.42 | 30.42 | 30.42 | 2,500 | +0.00(+0.00%) |
May 06, 2005 | 30.42 | 30.42 | 30.42 | 30.42 | 2,500 | +0.00(+0.00%) |
May 05, 2005 | 30.42 | 30.42 | 30.42 | 30.42 | 2,500 | +0.00(+0.00%) |
May 04, 2005 | 30.42 | 30.42 | 30.42 | 30.42 | 2,500 | +0.91(+3.09%) |
May 03, 2005 | 29.51 | 29.51 | 29.51 | 29.51 | 35,000 | +0.00(+0.00%) |
May 02, 2005 | 29.51 | 29.51 | 29.51 | 29.51 | 35,000 | +0.00(+0.00%) |
Apr 29, 2005 | 29.51 | 29.51 | 29.51 | 29.51 | 35,000 | +0.00(+0.00%) |
Apr 28, 2005 | 29.51 | 29.51 | 29.51 | 29.51 | 35,000 | -1.99(-6.33%) |
Apr 27, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 26, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 25, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 22, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 21, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.00(+0.00%) |
Apr 20, 2005 | 31.50 | 31.50 | 31.50 | 31.50 | 1,000 | +0.75(+2.44%) |
Apr 19, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 1,000 | +0.00(+0.00%) |
Apr 18, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 1,000 | -0.65(-2.08%) |
Apr 15, 2005 | 31.40 | 31.78 | 31.40 | 31.40 | 19,940 | +0.00(+0.00%) |
Apr 14, 2005 | 31.40 | 31.78 | 31.40 | 31.40 | 19,940 | -1.11(-3.41%) |
Apr 13, 2005 | 32.51 | 32.51 | 32.51 | 32.51 | 12,118 | +0.07(+0.22%) |
Apr 12, 2005 | 32.44 | 32.48 | 32.27 | 32.44 | 34,000 | +0.00(+0.00%) |
Apr 11, 2005 | 32.44 | 32.48 | 32.27 | 32.44 | 34,000 | +0.00(+0.00%) |
Apr 08, 2005 | 32.44 | 32.48 | 32.27 | 32.44 | 34,000 | +0.29(+0.90%) |
Apr 07, 2005 | 32.15 | 32.15 | 32.15 | 32.15 | 5,000 | +1.15(+3.71%) |
Apr 06, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Apr 05, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Apr 04, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Apr 01, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Mar 31, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | +0.00(+0.00%) |
Mar 30, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 707 | -0.45(-1.43%) |
Mar 29, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 20,700 | +0.00(+0.00%) |
Mar 28, 2005 | 31.45 | 31.45 | 31.45 | 31.45 | 20,700 | -3.05(-8.84%) |
Mar 24, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 23, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 22, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 21, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 18, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 17, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | +0.00(+0.00%) |
Mar 16, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 200 | -0.13(-0.37%) |
Mar 15, 2005 | 34.63 | 34.76 | 34.63 | 34.63 | 8,000 | +0.00(+0.00%) |
Mar 14, 2005 | 34.63 | 34.76 | 34.63 | 34.63 | 8,000 | +0.00(+0.00%) |
Mar 11, 2005 | 34.63 | 34.76 | 34.63 | 34.63 | 8,000 | +0.00(+0.00%) |
Mar 10, 2005 | 34.63 | 34.76 | 34.63 | 34.63 | 8,000 | -0.92(-2.59%) |
Mar 09, 2005 | 35.55 | 35.55 | 35.04 | 35.55 | 7,560 | +0.00(+0.00%) |
Mar 08, 2005 | 35.55 | 35.55 | 35.04 | 35.55 | 7,560 | +0.49(+1.39%) |
Mar 07, 2005 | 35.06 | 35.06 | 34.80 | 35.06 | 27,240 | +0.00(+0.00%) |
Mar 04, 2005 | 35.06 | 35.06 | 34.80 | 35.06 | 27,240 | +1.56(+4.67%) |
Mar 03, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 142 | +0.00(+0.00%) |
Mar 02, 2005 | 33.50 | 33.50 | 33.50 | 33.50 | 142 | +0.00(+0.00%) |