Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 43.75 | 43.75 | 43.04 | 43.75 | 30,115 | +0.00(+0.00%) |
Jul 28, 2005 | 43.75 | 43.75 | 43.04 | 43.75 | 30,115 | +3.32(+8.21%) |
Jul 27, 2005 | 40.43 | 40.77 | 40.43 | 40.43 | 7,050 | -0.27(-0.66%) |
Jul 26, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 120 | +0.00(+0.00%) |
Jul 25, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 120 | +0.00(+0.00%) |
Jul 22, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 120 | -1.12(-2.69%) |
Jul 21, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 285 | +0.00(+0.00%) |
Jul 20, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 285 | +0.00(+0.00%) |
Jul 19, 2005 | 41.82 | 41.82 | 41.82 | 41.82 | 285 | +0.07(+0.18%) |
Jul 18, 2005 | 41.75 | 41.75 | 41.75 | 41.75 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 41.75 | 42.18 | 41.75 | 41.75 | 6,365 | +0.00(+0.00%) |
Jul 14, 2005 | 41.75 | 42.18 | 41.75 | 41.75 | 6,365 | -0.50(-1.18%) |
Jul 13, 2005 | 42.25 | 42.25 | 42.25 | 42.25 | 672 | +0.45(+1.08%) |
Jul 12, 2005 | 41.80 | 41.90 | 41.37 | 41.80 | 10,658 | +0.00(+0.00%) |
Jul 11, 2005 | 41.80 | 41.90 | 41.37 | 41.80 | 10,658 | +0.70(+1.70%) |
Jul 08, 2005 | 41.10 | 41.35 | 41.10 | 41.10 | 346 | +0.00(+0.00%) |
Jul 07, 2005 | 41.10 | 41.35 | 41.10 | 41.10 | 346 | +0.40(+0.98%) |
Jul 06, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 40.70 | 40.70 | 40.70 | 40.70 | 160 | -0.47(-1.14%) |
Jun 29, 2005 | 41.17 | 41.17 | 40.60 | 41.17 | 2,050 | +0.00(+0.00%) |
Jun 28, 2005 | 41.17 | 41.17 | 40.60 | 41.17 | 2,050 | +0.07(+0.17%) |
Jun 27, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 24, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 23, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 22, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 21, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 20, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.00(+0.00%) |
Jun 17, 2005 | 41.10 | 41.29 | 41.10 | 41.10 | 7,660 | +0.60(+1.48%) |
Jun 16, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 1,060 | -1.05(-2.53%) |
Jun 15, 2005 | 41.55 | 41.55 | 41.55 | 41.55 | 672 | +0.00(+0.00%) |
Jun 14, 2005 | 41.55 | 41.55 | 41.55 | 41.55 | 672 | -0.20(-0.48%) |
Jun 13, 2005 | 41.75 | 41.75 | 41.75 | 41.75 | 672 | -0.34(-0.80%) |
Jun 10, 2005 | 42.09 | 42.09 | 42.09 | 42.09 | 10,000 | +0.00(+0.00%) |
Jun 09, 2005 | 42.09 | 42.09 | 42.09 | 42.09 | 10,000 | +0.00(+0.00%) |
Jun 08, 2005 | 42.09 | 42.09 | 42.09 | 42.09 | 10,000 | -0.13(-0.31%) |
Jun 07, 2005 | 42.22 | 42.22 | 42.18 | 42.22 | 16,983 | +0.00(+0.00%) |
Jun 06, 2005 | 42.22 | 42.22 | 42.18 | 42.22 | 16,983 | +0.00(+0.00%) |
Jun 03, 2005 | 42.22 | 42.22 | 42.18 | 42.22 | 16,983 | -0.43(-1.01%) |
Jun 02, 2005 | 42.65 | 42.65 | 42.65 | 42.65 | 600 | +0.00(+0.00%) |
Jun 01, 2005 | 42.65 | 42.65 | 42.65 | 42.65 | 600 | +0.05(+0.12%) |
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%) |