Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2005 | 15.75 | 15.75 | 15.25 | 15.75 | 9,425 | +0.10(+0.64%) |
May 27, 2005 | 15.65 | 15.65 | 15.65 | 15.65 | 1,713 | -29.60(-65.41%) |
May 26, 2005 | 45.25 | 45.60 | 45.25 | 45.25 | 5,751 | +0.00(+0.00%) |
May 25, 2005 | 45.25 | 45.60 | 45.25 | 45.25 | 5,751 | -0.25(-0.55%) |
May 24, 2005 | 45.50 | 45.50 | 45.50 | 45.50 | 0 | +0.20(+0.44%) |
May 23, 2005 | 45.30 | 45.40 | 45.30 | 45.30 | 29,587 | +0.00(+0.00%) |
May 20, 2005 | 45.30 | 45.40 | 45.30 | 45.30 | 29,587 | +0.15(+0.33%) |
May 19, 2005 | 45.15 | 47.87 | 44.70 | 45.15 | 62,015 | +1.00(+2.27%) |
May 17, 2005 | 44.15 | 44.17 | 43.45 | 44.15 | 7,519 | -1.55(-3.39%) |
May 16, 2005 | 45.70 | 45.90 | 45.70 | 45.70 | 458 | -0.30(-0.65%) |
May 13, 2005 | 46.00 | 46.00 | 46.00 | 46.00 | 2,442 | +0.00(+0.00%) |
May 12, 2005 | 46.00 | 46.00 | 46.00 | 46.00 | 2,442 | +0.25(+0.55%) |
May 11, 2005 | 45.75 | 45.75 | 45.75 | 45.75 | 2,000 | +0.00(+0.00%) |
May 10, 2005 | 45.75 | 45.75 | 45.75 | 45.75 | 2,000 | -0.25(-0.54%) |
May 09, 2005 | 46.00 | 46.00 | 46.00 | 46.00 | 310 | -1.00(-2.13%) |
May 06, 2005 | 47.00 | 47.00 | 46.10 | 47.00 | 1,416 | +0.00(+0.00%) |
May 05, 2005 | 47.00 | 47.00 | 46.10 | 47.00 | 1,416 | +1.25(+2.73%) |
May 04, 2005 | 45.75 | 46.15 | 45.75 | 45.75 | 1,815 | -0.35(-0.76%) |
May 03, 2005 | 46.10 | 46.10 | 45.45 | 46.10 | 2,760 | +0.00(+0.00%) |
May 02, 2005 | 46.10 | 46.10 | 45.45 | 46.10 | 2,760 | +1.25(+2.79%) |
Apr 29, 2005 | 44.85 | 44.85 | 44.85 | 44.85 | 529 | -2.40(-5.08%) |
Apr 28, 2005 | 47.25 | 48.00 | 47.25 | 47.25 | 1,480 | -1.45(-2.98%) |
Apr 27, 2005 | 48.70 | 49.20 | 48.50 | 48.70 | 2,108 | +0.00(+0.00%) |
Apr 26, 2005 | 48.70 | 49.20 | 48.50 | 48.70 | 2,108 | -0.70(-1.42%) |
Apr 25, 2005 | 49.40 | 49.40 | 48.50 | 49.40 | 529 | +1.25(+2.60%) |
Apr 22, 2005 | 48.15 | 48.15 | 48.15 | 48.15 | 665 | -0.05(-0.10%) |
Apr 21, 2005 | 48.20 | 48.50 | 48.00 | 48.20 | 1,137 | +0.55(+1.15%) |
Apr 20, 2005 | 47.65 | 47.65 | 47.65 | 47.65 | 41,700 | +0.00(+0.00%) |
Apr 19, 2005 | 47.65 | 47.65 | 47.65 | 47.65 | 41,700 | -0.45(-0.94%) |
Apr 18, 2005 | 48.10 | 48.30 | 48.10 | 48.10 | 424 | -0.65(-1.33%) |
Apr 15, 2005 | 48.75 | 48.75 | 48.45 | 48.75 | 1,761 | +0.00(+0.00%) |
Apr 14, 2005 | 48.75 | 48.75 | 48.45 | 48.75 | 1,761 | -0.05(-0.10%) |
Apr 13, 2005 | 48.80 | 49.00 | 48.80 | 48.80 | 625 | -0.35(-0.71%) |
Apr 12, 2005 | 49.15 | 49.15 | 48.55 | 49.15 | 1,049 | +1.25(+2.61%) |
Apr 11, 2005 | 47.90 | 48.35 | 47.45 | 47.90 | 32,561 | +0.00(+0.00%) |
Apr 08, 2005 | 47.90 | 48.35 | 47.45 | 47.90 | 32,561 | -0.25(-0.52%) |
Apr 07, 2005 | 48.15 | 48.40 | 47.70 | 48.15 | 18,743 | +0.15(+0.31%) |
Apr 06, 2005 | 48.00 | 48.00 | 47.75 | 48.00 | 935 | +0.70(+1.48%) |
Apr 05, 2005 | 47.30 | 47.75 | 47.25 | 47.30 | 10,133 | -0.45(-0.94%) |
Apr 04, 2005 | 47.75 | 47.94 | 47.40 | 47.75 | 11,397 | +0.00(+0.00%) |
Apr 01, 2005 | 47.75 | 47.94 | 47.40 | 47.75 | 11,397 | -0.30(-0.62%) |
Mar 31, 2005 | 48.05 | 48.70 | 48.00 | 48.05 | 5,752 | -0.20(-0.41%) |
Mar 30, 2005 | 48.25 | 48.25 | 47.55 | 48.25 | 2,067 | +0.00(+0.00%) |
Mar 29, 2005 | 48.25 | 48.25 | 47.55 | 48.25 | 2,067 | +0.30(+0.63%) |
Mar 28, 2005 | 47.95 | 48.35 | 47.85 | 47.95 | 1,757 | -0.55(-1.13%) |
Mar 24, 2005 | 48.50 | 48.90 | 48.50 | 48.50 | 1,395 | +0.00(+0.00%) |
Mar 23, 2005 | 48.50 | 48.90 | 48.50 | 48.50 | 1,395 | -1.10(-2.22%) |
Mar 22, 2005 | 49.60 | 49.90 | 49.60 | 49.60 | 21,015 | +0.00(+0.00%) |
Mar 21, 2005 | 49.60 | 49.90 | 49.60 | 49.60 | 21,015 | -1.30(-2.55%) |
Mar 18, 2005 | 50.90 | 51.40 | 50.80 | 50.90 | 1,312 | +0.00(+0.00%) |
Mar 17, 2005 | 50.90 | 51.40 | 50.80 | 50.90 | 1,312 | -1.60(-3.05%) |
Mar 16, 2005 | 52.50 | 52.50 | 51.90 | 52.50 | 1,721 | +0.00(+0.00%) |
Mar 15, 2005 | 52.50 | 52.50 | 51.90 | 52.50 | 1,721 | +1.30(+2.54%) |
Mar 14, 2005 | 51.20 | 51.20 | 51.20 | 51.20 | 110 | -0.05(-0.10%) |
Mar 11, 2005 | 51.25 | 51.50 | 51.25 | 51.25 | 1,550 | -0.90(-1.73%) |
Mar 10, 2005 | 52.15 | 52.15 | 51.60 | 52.15 | 2,375 | +0.00(+0.00%) |
Mar 09, 2005 | 52.15 | 52.15 | 51.60 | 52.15 | 2,375 | +0.15(+0.29%) |
Mar 08, 2005 | 52.00 | 52.00 | 51.50 | 52.00 | 2,278 | +0.00(+0.00%) |
Mar 07, 2005 | 52.00 | 52.00 | 51.50 | 52.00 | 2,278 | +0.95(+1.86%) |
Mar 04, 2005 | 51.05 | 51.15 | 51.00 | 51.05 | 5,040 | +0.00(+0.00%) |
Mar 03, 2005 | 51.05 | 51.15 | 51.00 | 51.05 | 5,040 | +1.45(+2.92%) |
Mar 02, 2005 | 49.60 | 50.20 | 49.50 | 49.60 | 685 | -0.50(-1.00%) |