Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 28.85 | 28.85 | 28.85 | 28.85 | 1,800 | +0.00(+0.00%) |
Jul 28, 2005 | 28.75 | 28.85 | 28.75 | 28.85 | 1,500 | +0.10(+0.35%) |
Jul 27, 2005 | 28.75 | 28.75 | 28.75 | 28.75 | 2,000 | +0.00(+0.00%) |
Jul 26, 2005 | 28.90 | 28.90 | 28.75 | 28.75 | 2,100 | -0.15(-0.52%) |
Jul 25, 2005 | 28.90 | 28.90 | 28.90 | 28.90 | 200 | -0.10(-0.34%) |
Jul 22, 2005 | 29.00 | 29.00 | 29.00 | 29.00 | 3,000 | +0.10(+0.35%) |
Jul 21, 2005 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 28.90 | 28.90 | 28.90 | 28.90 | 200 | -0.05(-0.17%) |
Jul 19, 2005 | 28.95 | 28.95 | 28.95 | 28.95 | 400 | -0.07(-0.24%) |
Jul 18, 2005 | 29.02 | 29.02 | 29.02 | 29.02 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 29.02 | 29.02 | 29.02 | 29.02 | 300 | -0.18(-0.62%) |
Jul 14, 2005 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 29.20 | 29.20 | 29.20 | 29.20 | 200 | +0.00(+0.00%) |
Jul 11, 2005 | 29.20 | 29.20 | 29.20 | 29.20 | 100 | -0.05(-0.17%) |
Jul 08, 2005 | 29.25 | 29.25 | 29.25 | 29.25 | 100 | +0.25(+0.86%) |
Jul 07, 2005 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | +0.35(+1.22%) |
Jul 06, 2005 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 28.65 | 28.65 | 28.65 | 28.65 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 28.60 | 28.75 | 28.60 | 28.65 | 600 | -0.10(-0.35%) |
Jun 29, 2005 | 28.60 | 28.75 | 28.60 | 28.75 | 1,600 | +0.00(+0.00%) |
Jun 28, 2005 | 28.75 | 28.75 | 28.75 | 28.75 | 1,000 | -0.10(-0.35%) |
Jun 27, 2005 | 28.85 | 28.85 | 28.85 | 28.85 | 1,000 | -0.20(-0.69%) |
Jun 24, 2005 | 29.05 | 29.05 | 29.05 | 29.05 | 500 | -0.20(-0.68%) |
Jun 23, 2005 | 29.30 | 29.30 | 29.25 | 29.25 | 200 | +0.50(+1.74%) |
Jun 22, 2005 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 28.75 | 28.75 | 28.75 | 28.75 | 100 | -0.35(-1.20%) |
Jun 20, 2005 | 29.35 | 29.35 | 29.10 | 29.10 | 400 | +0.35(+1.22%) |
Jun 17, 2005 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) |
Jun 15, 2005 | 28.75 | 28.75 | 28.75 | 28.75 | 0 | +0.00(+0.00%) |
Jun 14, 2005 | 28.85 | 28.85 | 28.75 | 28.75 | 400 | -0.10(-0.35%) |
Jun 13, 2005 | 28.85 | 28.85 | 28.85 | 28.85 | 100 | +0.10(+0.35%) |
Jun 10, 2005 | 29.00 | 29.00 | 28.75 | 28.75 | 2,400 | -0.35(-1.20%) |
Jun 09, 2005 | 29.35 | 29.35 | 29.10 | 29.10 | 1,200 | -0.25(-0.85%) |
Jun 08, 2005 | 29.35 | 29.35 | 29.35 | 29.35 | 1,300 | +0.00(+0.00%) |
Jun 07, 2005 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | +0.00(+0.00%) |
Jun 06, 2005 | 29.35 | 29.35 | 29.35 | 29.35 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 29.50 | 29.50 | 29.25 | 29.35 | 5,000 | -0.43(-1.44%) |
Jun 02, 2005 | 29.78 | 29.78 | 29.78 | 29.78 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 29.78 | 29.78 | 29.78 | 29.78 | 0 | +0.00(+0.00%) |
May 31, 2005 | 29.55 | 29.78 | 29.55 | 29.78 | 500 | +0.33(+1.12%) |
May 27, 2005 | 29.80 | 29.80 | 29.45 | 29.45 | 900 | -0.10(-0.34%) |
May 26, 2005 | 29.70 | 29.70 | 29.20 | 29.55 | 4,100 | -0.25(-0.84%) |
May 25, 2005 | 30.30 | 30.30 | 29.80 | 29.80 | 2,100 | -0.75(-2.45%) |
May 24, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 23, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 20, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 19, 2005 | 30.55 | 30.55 | 30.55 | 30.55 | 0 | +0.00(+0.00%) |
May 18, 2005 | 30.55 | 30.55 | 30.50 | 30.55 | 600 | -0.20(-0.65%) |
May 17, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
May 16, 2005 | 30.75 | 30.75 | 30.75 | 30.75 | 0 | +0.00(+0.00%) |
May 13, 2005 | 30.60 | 30.75 | 30.60 | 30.75 | 300 | +0.15(+0.49%) |
May 12, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 300 | +0.00(+0.00%) |
May 11, 2005 | 30.60 | 30.60 | 30.60 | 30.60 | 100 | -0.40(-1.29%) |
May 10, 2005 | 30.80 | 31.00 | 30.80 | 31.00 | 2,700 | -0.75(-2.36%) |
May 09, 2005 | 31.95 | 31.95 | 31.75 | 31.75 | 1,400 | -0.25(-0.78%) |
May 06, 2005 | 32.00 | 32.20 | 32.00 | 32.00 | 500 | -0.15(-0.47%) |
May 05, 2005 | 31.75 | 32.25 | 31.75 | 32.15 | 1,300 | +0.40(+1.26%) |
May 04, 2005 | 31.70 | 31.75 | 31.70 | 31.75 | 900 | +0.10(+0.32%) |
May 03, 2005 | 31.65 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) |