Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 33.36 | 33.53 | 33.36 | 33.53 | 375 | +0.54(+1.65%) |
Jul 28, 2005 | 32.99 | 32.99 | 32.99 | 32.99 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 32.99 | 32.99 | 32.99 | 32.99 | 125 | +0.58(+1.80%) |
Jul 26, 2005 | 32.41 | 32.41 | 32.41 | 32.41 | 320 | +0.03(+0.08%) |
Jul 25, 2005 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 32.38 | 32.38 | 32.38 | 32.38 | 125 | -0.27(-0.81%) |
Jul 21, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | -0.10(-0.32%) |
Jul 18, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.00(-0.00%) |
Jul 15, 2005 | 32.65 | 32.75 | 32.65 | 32.75 | 501 | -0.56(-1.69%) |
Jul 14, 2005 | 32.77 | 33.31 | 32.77 | 33.31 | 500 | +0.47(+1.42%) |
Jul 13, 2005 | 32.65 | 32.85 | 32.65 | 32.85 | 250 | -0.32(-0.96%) |
Jul 12, 2005 | 33.17 | 33.17 | 33.17 | 33.17 | 250 | +0.42(+1.27%) |
Jul 11, 2005 | 32.65 | 32.75 | 32.65 | 32.75 | 625 | -0.66(-1.99%) |
Jul 08, 2005 | 33.41 | 33.41 | 33.41 | 33.41 | 125 | +0.65(+1.98%) |
Jul 07, 2005 | 32.65 | 32.77 | 32.65 | 32.77 | 2,502 | -0.96(-2.84%) |
Jul 06, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 147 | -0.64(-1.86%) |
Jun 27, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 143 | +0.40(+1.18%) |
Jun 23, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 33.97 | 33.97 | 33.97 | 33.97 | 125 | -0.40(-1.16%) |
Jun 20, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 125 | +1.17(+3.51%) |
Jun 13, 2005 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 33.20 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 33.20 | 33.20 | 33.20 | 33.20 | 125 | +0.07(+0.22%) |
Jun 07, 2005 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 33.13 | 33.13 | 33.13 | 33.13 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 33.13 | 33.13 | 33.13 | 33.13 | 125 | -0.44(-1.31%) |
May 31, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
May 27, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
May 26, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
May 25, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
May 24, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 1,501 | +0.40(+1.20%) |
May 23, 2005 | 33.17 | 33.17 | 33.17 | 33.17 | 0 | +0.00(+0.00%) |
May 20, 2005 | 33.73 | 33.85 | 33.17 | 33.17 | 1,188 | -0.56(-1.66%) |
May 19, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 312 | -0.64(-1.86%) |
May 18, 2005 | 34.37 | 34.37 | 34.37 | 34.37 | 1,126 | +0.00(+0.00%) |
May 17, 2005 | 34.37 | 34.37 | 34.17 | 34.37 | 1,450 | +0.64(+1.90%) |
May 16, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 125 | -0.50(-1.45%) |
May 13, 2005 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.00(+0.00%) |
May 12, 2005 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.00(+0.00%) |
May 11, 2005 | 34.22 | 34.22 | 34.22 | 34.22 | 2,208 | +0.00(+0.00%) |
May 10, 2005 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.00(+0.00%) |
May 09, 2005 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.00(+0.00%) |
May 06, 2005 | 34.22 | 34.22 | 34.22 | 34.22 | 0 | +0.00(+0.00%) |
May 05, 2005 | 34.22 | 34.22 | 34.22 | 34.22 | 125 | -0.03(-0.09%) |
May 04, 2005 | 34.10 | 34.25 | 34.10 | 34.25 | 1,751 | +0.00(+0.00%) |
May 03, 2005 | 34.25 | 34.25 | 34.25 | 34.25 | 0 | +0.00(+0.00%) |