Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 41.71 | 42.09 | 41.71 | 41.71 | 40,000 | +0.00(+0.00%) |
Jul 28, 2005 | 41.71 | 42.09 | 41.71 | 41.71 | 40,000 | -0.24(-0.56%) |
Jul 27, 2005 | 41.95 | 42.14 | 41.95 | 41.95 | 38,000 | +0.00(+0.00%) |
Jul 26, 2005 | 41.95 | 42.14 | 41.95 | 41.95 | 38,000 | -0.13(-0.32%) |
Jul 25, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 22, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 21, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 20, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 19, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 18, 2005 | 42.08 | 42.08 | 42.08 | 42.08 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 14, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 13, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 12, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 11, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.00(+0.00%) |
Jul 08, 2005 | 42.08 | 42.08 | 42.02 | 42.08 | 20,000 | +0.30(+0.73%) |
Jul 07, 2005 | 41.78 | 41.78 | 41.71 | 41.78 | 7,000 | +1.15(+2.82%) |
Jul 06, 2005 | 40.63 | 40.63 | 40.63 | 40.63 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 40.63 | 40.63 | 40.63 | 40.63 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 40.63 | 40.63 | 40.63 | 40.63 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 40.63 | 40.63 | 40.63 | 40.63 | 425 | +0.00(+0.00%) |
Jun 29, 2005 | 40.63 | 40.63 | 40.63 | 40.63 | 425 | -0.44(-1.06%) |
Jun 28, 2005 | 41.07 | 41.20 | 41.07 | 41.07 | 6,500 | +0.00(+0.00%) |
Jun 27, 2005 | 41.07 | 41.20 | 41.07 | 41.07 | 6,500 | +0.00(+0.00%) |
Jun 24, 2005 | 41.07 | 41.20 | 41.07 | 41.07 | 6,500 | -0.04(-0.10%) |
Jun 23, 2005 | 41.11 | 41.17 | 40.98 | 41.11 | 32,000 | +0.00(+0.00%) |
Jun 22, 2005 | 41.11 | 41.17 | 40.98 | 41.11 | 32,000 | +0.00(+0.00%) |
Jun 21, 2005 | 41.11 | 41.17 | 40.98 | 41.11 | 32,000 | +1.02(+2.54%) |
Jun 20, 2005 | 40.09 | 40.09 | 40.09 | 40.09 | 5,000 | +0.00(+0.00%) |
Jun 17, 2005 | 40.09 | 40.09 | 40.09 | 40.09 | 5,000 | +0.00(+0.00%) |
Jun 16, 2005 | 40.09 | 40.09 | 40.09 | 40.09 | 5,000 | +0.00(+0.00%) |
Jun 15, 2005 | 40.09 | 40.09 | 40.09 | 40.09 | 5,000 | -0.26(-0.64%) |
Jun 14, 2005 | 40.35 | 40.35 | 40.28 | 40.35 | 2,000 | +0.00(+0.00%) |
Jun 13, 2005 | 40.35 | 40.35 | 40.28 | 40.35 | 2,000 | +0.00(+0.00%) |
Jun 10, 2005 | 40.35 | 40.35 | 40.28 | 40.35 | 2,000 | +0.00(+0.00%) |
Jun 09, 2005 | 40.35 | 40.35 | 40.28 | 40.35 | 2,000 | +0.60(+1.50%) |
Jun 08, 2005 | 39.75 | 39.75 | 39.75 | 39.75 | 250 | +0.00(+0.00%) |
Jun 07, 2005 | 39.75 | 39.75 | 39.75 | 39.75 | 250 | +0.00(+0.00%) |
Jun 06, 2005 | 39.75 | 39.75 | 39.75 | 39.75 | 250 | -1.32(-3.21%) |
Jun 03, 2005 | 41.07 | 41.14 | 41.07 | 41.07 | 30,000 | +0.00(+0.00%) |
Jun 02, 2005 | 41.07 | 41.14 | 41.07 | 41.07 | 30,000 | +0.00(+0.00%) |
Jun 01, 2005 | 41.07 | 41.14 | 41.07 | 41.07 | 30,000 | +0.00(+0.00%) |
May 31, 2005 | 41.07 | 41.14 | 41.07 | 41.07 | 30,000 | +0.00(+0.00%) |
May 27, 2005 | 41.07 | 41.14 | 41.07 | 41.07 | 30,000 | +0.00(+0.00%) |
May 26, 2005 | 41.07 | 41.14 | 41.07 | 41.07 | 2,000 | +0.38(+0.93%) |
May 25, 2005 | 40.69 | 40.69 | 40.69 | 40.69 | 500 | +0.00(+0.00%) |
May 24, 2005 | 40.69 | 40.69 | 40.69 | 40.69 | 0 | +0.00(+0.00%) |
May 23, 2005 | 40.69 | 40.69 | 40.69 | 40.69 | 500 | +0.67(+1.68%) |
May 20, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 19, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 17, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 16, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 13, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 12, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 11, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 10, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 09, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 06, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 05, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | +0.00(+0.00%) |
May 04, 2005 | 40.02 | 40.02 | 40.02 | 40.02 | 5,100 | -0.56(-1.39%) |
May 03, 2005 | 40.58 | 40.58 | 40.58 | 40.58 | 21,000 | -1.47(-3.49%) |