Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 29.55 | 29.78 | 29.55 | 29.78 | 500 | +0.33(+1.12%) |
May 27, 2005 | 29.80 | 29.80 | 29.45 | 29.45 | 900 | -0.10(-0.34%) |
May 26, 2005 | 29.70 | 29.70 | 29.20 | 29.55 | 4,100 | -0.25(-0.84%) |
May 25, 2005 | 30.30 | 30.30 | 29.80 | 29.80 | 2,100 | -0.75(-2.45%) |
May 24, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 23, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 20, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 19, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 18, 2005 | 30.55 | 30.55 | 30.50 | 30.55 | 600 | -0.20(-0.65%) |
May 17, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
May 16, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
May 13, 2005 | 30.60 | 30.75 | 30.60 | 30.75 | 300 | +0.15(+0.49%) |
May 12, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 300 | +0.00(+0.00%) |
May 11, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | -0.40(-1.29%) |
May 10, 2005 | 30.80 | 31.00 | 30.80 | 31.00 | 2,700 | -0.75(-2.36%) |
May 09, 2005 | 31.95 | 31.95 | 31.75 | 31.75 | 1,400 | -0.25(-0.78%) |
May 06, 2005 | 32.00 | 32.20 | 32.00 | 32.00 | 500 | -0.15(-0.47%) |
May 05, 2005 | 31.75 | 32.25 | 31.75 | 32.15 | 1,300 | +0.40(+1.26%) |
May 04, 2005 | 31.70 | 31.75 | 31.70 | 31.75 | 900 | +0.10(+0.32%) |
May 03, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
May 02, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Apr 28, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Apr 27, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |
Apr 26, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 100 | +0.10(+0.32%) |
Apr 25, 2005 | 31.45 | 31.55 | 31.45 | 31.55 | 200 | +0.25(+0.80%) |
Apr 22, 2005 | 30.95 | 31.30 | 30.95 | 31.30 | 400 | +0.10(+0.32%) |
Apr 21, 2005 | 31.20 | 31.20 | 31.20 | 31.20 | 400 | +0.20(+0.65%) |
Apr 20, 2005 | 30.50 | 31.25 | 30.50 | 31.00 | 1,400 | +0.80(+2.65%) |
Apr 19, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 200 | +0.05(+0.17%) |
Apr 18, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Apr 15, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Apr 14, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Apr 13, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | +0.00(+0.00%) |
Apr 12, 2005 | 30.15 | 30.15 | 30.15 | 30.15 | 100 | -0.05(-0.17%) |
Apr 11, 2005 | 30.40 | 30.40 | 30.20 | 30.20 | 900 | -0.40(-1.31%) |
Apr 08, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Apr 07, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.00(+0.00%) |
Apr 06, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 400 | +0.15(+0.49%) |
Apr 05, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Apr 04, 2005 | 30.55 | 30.70 | 30.45 | 30.45 | 1,000 | -0.35(-1.14%) |
Apr 01, 2005 | 30.80 | 30.80 | 30.80 | 30.80 | 300 | -0.05(-0.17%) |
Mar 31, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +0.00(+0.00%) |
Mar 30, 2005 | 30.85 | 30.85 | 30.85 | 30.85 | 100 | -0.25(-0.80%) |
Mar 29, 2005 | 31.10 | 31.10 | 31.10 | 31.10 | 200 | -0.25(-0.80%) |
Mar 28, 2005 | 31.35 | 31.35 | 31.35 | 31.35 | 0 | +0.00(+0.00%) |
Mar 24, 2005 | 31.60 | 31.60 | 31.25 | 31.35 | 1,100 | -0.50(-1.57%) |
Mar 23, 2005 | 32.35 | 32.35 | 31.60 | 31.85 | 2,600 | -0.25(-0.78%) |
Mar 22, 2005 | 31.15 | 32.69 | 31.15 | 32.10 | 10,300 | +1.10(+3.55%) |
Mar 21, 2005 | 31.00 | 31.00 | 31.00 | 31.00 | 200 | -0.20(-0.64%) |
Mar 18, 2005 | 30.20 | 31.20 | 30.20 | 31.20 | 4,200 | +1.10(+3.65%) |
Mar 17, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 0 | +0.00(+0.00%) |
Mar 16, 2005 | 30.10 | 30.10 | 30.10 | 30.10 | 500 | -0.35(-1.15%) |
Mar 15, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 0 | +0.00(+0.00%) |
Mar 14, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 300 | +0.25(+0.83%) |
Mar 11, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 10, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 09, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 08, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Mar 07, 2005 | 30.35 | 30.35 | 30.20 | 30.20 | 600 | -0.25(-0.82%) |
Mar 04, 2005 | 30.45 | 30.45 | 30.45 | 30.45 | 100 | -0.30(-0.98%) |
Mar 03, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
Mar 02, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |