Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 40.50 | 40.50 | 40.50 | 40.50 | 1,700 | +0.00(+0.00%) |
Jul 28, 2005 | 40.50 | 40.60 | 40.50 | 40.50 | 500 | +0.35(+0.87%) |
Jul 27, 2005 | 40.15 | 40.40 | 40.15 | 40.15 | 1,165 | +0.00(+0.00%) |
Jul 26, 2005 | 40.15 | 40.40 | 40.15 | 40.15 | 1,165 | -0.10(-0.25%) |
Jul 25, 2005 | 40.25 | 40.25 | 40.15 | 40.25 | 900 | -0.25(-0.62%) |
Jul 22, 2005 | 40.50 | 40.75 | 40.50 | 40.50 | 1,900 | +0.00(+0.00%) |
Jul 21, 2005 | 40.50 | 40.75 | 40.50 | 40.50 | 1,900 | +1.25(+3.18%) |
Jul 20, 2005 | 39.25 | 40.50 | 39.25 | 39.25 | 400 | +0.00(+0.00%) |
Jul 19, 2005 | 39.25 | 40.50 | 39.25 | 39.25 | 400 | -0.65(-1.63%) |
Jul 18, 2005 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 39.90 | 39.90 | 39.90 | 39.90 | 900 | -0.10(-0.25%) |
Jul 14, 2005 | 40.00 | 40.15 | 40.00 | 40.00 | 700 | -0.05(-0.12%) |
Jul 13, 2005 | 40.05 | 40.05 | 40.00 | 40.05 | 500 | +0.30(+0.75%) |
Jul 12, 2005 | 39.75 | 40.25 | 39.50 | 39.75 | 1,300 | +0.25(+0.63%) |
Jul 11, 2005 | 39.50 | 39.50 | 38.90 | 39.50 | 1,905 | +0.00(+0.00%) |
Jul 08, 2005 | 39.50 | 39.50 | 38.90 | 39.50 | 1,905 | +1.25(+3.27%) |
Jul 07, 2005 | 38.25 | 38.50 | 38.25 | 38.25 | 1,400 | -0.25(-0.65%) |
Jul 06, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 38.50 | 38.60 | 38.50 | 38.50 | 500 | -0.85(-2.16%) |
Jun 29, 2005 | 39.35 | 39.35 | 38.15 | 39.35 | 800 | +0.00(+0.00%) |
Jun 28, 2005 | 39.35 | 39.35 | 38.15 | 39.35 | 800 | +2.70(+7.37%) |
Jun 27, 2005 | 36.65 | 36.75 | 36.65 | 36.65 | 800 | -0.60(-1.61%) |
Jun 24, 2005 | 37.25 | 37.50 | 37.25 | 37.25 | 1,500 | +0.00(+0.00%) |
Jun 23, 2005 | 37.25 | 37.50 | 37.25 | 37.25 | 1,500 | -0.25(-0.67%) |
Jun 22, 2005 | 37.50 | 38.50 | 37.50 | 37.50 | 2,970 | +0.00(+0.00%) |
Jun 21, 2005 | 37.50 | 38.50 | 37.50 | 37.50 | 2,970 | +1.25(+3.45%) |
Jun 20, 2005 | 36.25 | 36.50 | 36.25 | 36.25 | 1,600 | +0.80(+2.26%) |
Jun 17, 2005 | 35.45 | 36.00 | 35.45 | 35.45 | 2,400 | +0.00(+0.00%) |
Jun 16, 2005 | 35.45 | 36.00 | 35.45 | 35.45 | 2,400 | -0.80(-2.21%) |
Jun 15, 2005 | 36.25 | 36.25 | 35.80 | 36.25 | 900 | -0.51(-1.39%) |
Jun 14, 2005 | 36.76 | 36.76 | 36.25 | 36.76 | 800 | +0.00(+0.00%) |
Jun 13, 2005 | 36.76 | 36.76 | 36.25 | 36.76 | 800 | -0.44(-1.18%) |
Jun 10, 2005 | 37.20 | 38.25 | 37.20 | 37.20 | 250 | -1.30(-3.38%) |
Jun 09, 2005 | 38.50 | 38.50 | 38.00 | 38.50 | 259 | +0.25(+0.65%) |
Jun 08, 2005 | 38.25 | 38.25 | 38.25 | 38.25 | 294 | -0.25(-0.65%) |
Jun 07, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 1,250 | +0.00(+0.00%) |
Jun 06, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 1,250 | +0.25(+0.65%) |
Jun 03, 2005 | 38.25 | 38.25 | 37.35 | 38.25 | 2,100 | +0.00(+0.00%) |
Jun 02, 2005 | 38.25 | 38.25 | 37.35 | 38.25 | 2,100 | +2.50(+6.99%) |
Jun 01, 2005 | 35.75 | 35.75 | 35.75 | 35.75 | 1,700 | +0.00(+0.00%) |
May 31, 2005 | 35.75 | 35.75 | 35.75 | 35.75 | 1,700 | +0.25(+0.70%) |
May 27, 2005 | 35.50 | 35.60 | 35.50 | 35.50 | 1,400 | +0.00(+0.00%) |
May 26, 2005 | 35.50 | 36.25 | 35.45 | 35.50 | 1,300 | +0.00(+0.00%) |
May 25, 2005 | 35.50 | 36.25 | 35.45 | 35.50 | 1,300 | +0.00(+0.00%) |
May 24, 2005 | 35.50 | 35.50 | 35.50 | 35.50 | 0 | -1.00(-2.74%) |
May 23, 2005 | 36.50 | 36.70 | 36.50 | 36.50 | 1,800 | +0.00(+0.00%) |
May 20, 2005 | 36.50 | 36.70 | 36.50 | 36.50 | 1,800 | +1.00(+2.82%) |
May 19, 2005 | 35.50 | 35.75 | 34.40 | 35.50 | 3,750 | +1.20(+3.50%) |
May 17, 2005 | 34.30 | 34.50 | 34.20 | 34.30 | 1,500 | -1.45(-4.06%) |
May 16, 2005 | 35.75 | 35.90 | 35.75 | 35.75 | 800 | -0.50(-1.38%) |
May 13, 2005 | 36.25 | 37.50 | 36.25 | 36.25 | 1,350 | +0.00(+0.00%) |
May 12, 2005 | 36.25 | 37.50 | 36.25 | 36.25 | 1,350 | -1.15(-3.07%) |
May 11, 2005 | 37.40 | 37.75 | 37.40 | 37.40 | 1,350 | -2.35(-5.91%) |
May 10, 2005 | 39.75 | 39.75 | 39.50 | 39.75 | 1,050 | +0.00(+0.00%) |
May 09, 2005 | 39.75 | 39.75 | 39.50 | 39.75 | 1,050 | +0.00(+0.00%) |
May 06, 2005 | 39.75 | 39.75 | 39.50 | 39.75 | 1,050 | +0.00(+0.00%) |
May 05, 2005 | 39.75 | 39.75 | 39.50 | 39.75 | 1,050 | +0.50(+1.27%) |
May 04, 2005 | 39.25 | 39.25 | 39.25 | 39.25 | 1,300 | +0.00(+0.00%) |
May 03, 2005 | 39.25 | 39.25 | 39.25 | 39.25 | 1,300 | +0.00(+0.00%) |