Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 162 | +0.10(+0.29%) |
Jun 29, 2005 | 34.85 | 35.45 | 34.85 | 34.85 | 1,108 | -0.40(-1.13%) |
Jun 28, 2005 | 35.25 | 35.25 | 35.25 | 35.25 | 1,250 | +0.00(+0.00%) |
Jun 27, 2005 | 35.25 | 35.25 | 35.25 | 35.25 | 1,250 | +0.55(+1.59%) |
Jun 24, 2005 | 34.70 | 34.70 | 34.25 | 34.70 | 2,696 | +0.00(+0.00%) |
Jun 23, 2005 | 34.70 | 34.70 | 34.25 | 34.70 | 2,696 | +0.45(+1.31%) |
Jun 22, 2005 | 34.25 | 35.05 | 34.25 | 34.25 | 2,001 | -1.30(-3.66%) |
Jun 21, 2005 | 35.55 | 35.60 | 35.55 | 35.55 | 1,262 | +0.30(+0.85%) |
Jun 20, 2005 | 35.25 | 35.25 | 35.25 | 35.25 | 324 | +0.40(+1.15%) |
Jun 17, 2005 | 34.85 | 35.15 | 34.85 | 34.85 | 1,190 | +0.00(+0.00%) |
Jun 16, 2005 | 34.85 | 35.15 | 34.85 | 34.85 | 1,190 | +0.30(+0.87%) |
Jun 15, 2005 | 34.55 | 34.55 | 34.55 | 34.55 | 1,000 | -0.79(-2.23%) |
Jun 14, 2005 | 35.34 | 35.34 | 34.60 | 35.34 | 2,416 | +0.00(+0.00%) |
Jun 13, 2005 | 35.34 | 35.34 | 34.60 | 35.34 | 2,416 | -0.41(-1.15%) |
Jun 10, 2005 | 35.75 | 35.75 | 35.65 | 35.75 | 1,014 | -0.35(-0.97%) |
Jun 09, 2005 | 36.10 | 36.10 | 36.10 | 36.10 | 645 | +0.00(+0.00%) |
Jun 08, 2005 | 36.10 | 36.10 | 36.10 | 36.10 | 645 | +0.85(+2.41%) |
Jun 07, 2005 | 35.25 | 35.25 | 35.15 | 35.25 | 501 | +0.35(+1.00%) |
Jun 06, 2005 | 34.90 | 35.02 | 34.90 | 34.90 | 775 | +0.00(+0.00%) |
Jun 03, 2005 | 34.90 | 35.02 | 34.90 | 34.90 | 775 | -0.35(-0.99%) |
Jun 02, 2005 | 35.25 | 35.65 | 35.25 | 35.25 | 611 | +0.00(+0.00%) |
Jun 01, 2005 | 35.25 | 35.65 | 35.25 | 35.25 | 611 | -0.70(-1.95%) |
May 31, 2005 | 35.95 | 35.95 | 35.90 | 35.95 | 294 | +0.00(+0.00%) |
May 27, 2005 | 35.95 | 35.95 | 35.80 | 35.95 | 715 | +0.00(+0.00%) |
May 26, 2005 | 35.95 | 35.95 | 35.80 | 35.95 | 715 | +0.75(+2.13%) |
May 25, 2005 | 35.20 | 35.20 | 35.20 | 35.20 | 700 | +0.00(+0.00%) |
May 24, 2005 | 35.20 | 35.20 | 35.20 | 35.20 | 0 | -0.25(-0.71%) |
May 23, 2005 | 35.45 | 35.45 | 35.30 | 35.45 | 300 | +0.00(+0.00%) |
May 20, 2005 | 35.45 | 35.45 | 35.30 | 35.45 | 300 | +0.00(+0.00%) |
May 19, 2005 | 35.45 | 35.45 | 35.40 | 35.45 | 388 | +0.45(+1.29%) |
May 17, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 900 | +0.40(+1.16%) |
May 16, 2005 | 34.60 | 35.15 | 34.60 | 34.60 | 2,520 | +0.00(+0.00%) |
May 13, 2005 | 34.60 | 35.15 | 34.60 | 34.60 | 2,520 | -0.55(-1.56%) |
May 12, 2005 | 35.15 | 35.15 | 35.15 | 35.15 | 250 | -0.35(-0.99%) |
May 11, 2005 | 35.50 | 35.50 | 35.50 | 35.50 | 400 | +0.00(+0.00%) |
May 10, 2005 | 35.50 | 35.50 | 35.50 | 35.50 | 400 | -0.26(-0.74%) |
May 09, 2005 | 35.76 | 35.76 | 35.65 | 35.76 | 604 | +0.51(+1.46%) |
May 06, 2005 | 35.25 | 35.65 | 35.25 | 35.25 | 1,200 | +0.00(+0.00%) |
May 05, 2005 | 35.25 | 35.65 | 35.25 | 35.25 | 1,200 | +0.60(+1.73%) |
May 04, 2005 | 34.65 | 35.00 | 34.65 | 34.65 | 1,582 | +0.00(+0.00%) |
May 03, 2005 | 34.65 | 35.00 | 34.65 | 34.65 | 1,582 | -0.35(-1.00%) |
May 02, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 437 | +0.00(+0.00%) |
Apr 29, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 2,139 | +0.00(+0.00%) |
Apr 28, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 2,139 | -1.80(-4.89%) |
Apr 27, 2005 | 36.80 | 37.50 | 36.80 | 36.80 | 1,355 | -0.30(-0.81%) |
Apr 26, 2005 | 37.10 | 37.65 | 36.80 | 37.10 | 1,601 | +0.00(+0.00%) |
Apr 25, 2005 | 37.10 | 37.65 | 36.80 | 37.10 | 1,601 | +0.95(+2.63%) |
Apr 22, 2005 | 36.15 | 36.60 | 36.15 | 36.15 | 51,682 | +0.00(+0.00%) |
Apr 21, 2005 | 36.15 | 36.60 | 36.15 | 36.15 | 51,682 | -0.60(-1.63%) |
Apr 20, 2005 | 36.75 | 36.75 | 36.70 | 36.75 | 2,703 | +0.10(+0.27%) |
Apr 19, 2005 | 36.65 | 36.70 | 36.10 | 36.65 | 871 | +0.00(+0.00%) |
Apr 18, 2005 | 36.65 | 36.70 | 36.10 | 36.65 | 871 | +0.35(+0.96%) |
Apr 15, 2005 | 36.30 | 36.30 | 36.30 | 36.30 | 120 | -0.37(-1.00%) |
Apr 14, 2005 | 36.67 | 36.67 | 36.60 | 36.67 | 47,210 | +0.00(+0.00%) |
Apr 13, 2005 | 36.67 | 36.67 | 36.60 | 36.67 | 47,210 | +0.24(+0.65%) |
Apr 12, 2005 | 36.43 | 36.80 | 36.43 | 36.43 | 1,200 | +0.18(+0.50%) |
Apr 11, 2005 | 36.25 | 36.25 | 36.20 | 36.25 | 1,986 | +0.00(+0.00%) |
Apr 08, 2005 | 36.25 | 36.25 | 36.20 | 36.25 | 1,986 | -0.15(-0.41%) |
Apr 07, 2005 | 36.40 | 36.40 | 35.90 | 36.40 | 17,021 | +0.00(+0.00%) |
Apr 06, 2005 | 36.40 | 36.40 | 35.90 | 36.40 | 17,021 | +1.75(+5.05%) |
Apr 05, 2005 | 34.65 | 34.65 | 34.45 | 34.65 | 1,150 | -0.35(-1.00%) |
Apr 04, 2005 | 35.00 | 35.00 | 34.50 | 35.00 | 1,204 | +0.00(+0.00%) |