Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 46.70 | 47.20 | 46.70 | 46.70 | 500 | +0.30(+0.65%) |
Jul 28, 2005 | 46.40 | 46.40 | 46.14 | 46.40 | 1,950 | +0.00(+0.00%) |
Jul 27, 2005 | 46.40 | 46.40 | 46.14 | 46.40 | 1,950 | -0.40(-0.85%) |
Jul 26, 2005 | 46.80 | 47.15 | 46.44 | 46.80 | 1,175 | -0.29(-0.61%) |
Jul 25, 2005 | 47.09 | 47.09 | 47.09 | 47.09 | 2,096 | +0.00(+0.00%) |
Jul 22, 2005 | 47.09 | 47.09 | 47.09 | 47.09 | 2,096 | +0.34(+0.73%) |
Jul 21, 2005 | 46.75 | 47.15 | 46.75 | 46.75 | 2,360 | +0.00(+0.00%) |
Jul 20, 2005 | 46.75 | 47.15 | 46.75 | 46.75 | 2,360 | +0.00(+0.00%) |
Jul 19, 2005 | 46.75 | 47.15 | 46.75 | 46.75 | 2,360 | +0.00(+0.00%) |
Jul 18, 2005 | 46.75 | 46.75 | 46.75 | 46.75 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 46.75 | 47.10 | 46.75 | 46.75 | 807 | -0.30(-0.64%) |
Jul 14, 2005 | 47.05 | 47.10 | 47.05 | 47.05 | 400 | -0.28(-0.59%) |
Jul 13, 2005 | 47.33 | 47.33 | 47.33 | 47.33 | 355 | +0.68(+1.46%) |
Jul 12, 2005 | 46.65 | 46.90 | 46.65 | 46.65 | 410 | +0.00(+0.00%) |
Jul 11, 2005 | 46.65 | 46.90 | 46.65 | 46.65 | 410 | +0.95(+2.08%) |
Jul 08, 2005 | 45.70 | 46.25 | 45.70 | 45.70 | 5,600 | +0.00(+0.00%) |
Jul 07, 2005 | 45.70 | 46.25 | 45.70 | 45.70 | 5,600 | +0.55(+1.22%) |
Jul 06, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 1,000 | +0.00(+0.00%) |
Jun 29, 2005 | 45.15 | 45.15 | 45.15 | 45.15 | 1,000 | +0.05(+0.11%) |
Jun 28, 2005 | 45.10 | 45.10 | 44.60 | 45.10 | 720 | -0.40(-0.88%) |
Jun 27, 2005 | 45.50 | 45.50 | 45.10 | 45.50 | 300 | +0.00(+0.00%) |
Jun 24, 2005 | 45.50 | 45.50 | 45.10 | 45.50 | 300 | +0.85(+1.90%) |
Jun 23, 2005 | 44.65 | 44.65 | 44.65 | 44.65 | 512 | +0.00(+0.00%) |
Jun 22, 2005 | 44.65 | 44.65 | 44.65 | 44.65 | 512 | +0.65(+1.48%) |
Jun 21, 2005 | 44.00 | 44.52 | 44.00 | 44.00 | 625 | +0.00(+0.00%) |
Jun 20, 2005 | 44.00 | 44.52 | 44.00 | 44.00 | 625 | -0.08(-0.18%) |
Jun 17, 2005 | 44.08 | 44.20 | 44.08 | 44.08 | 3,550 | +0.00(+0.00%) |
Jun 16, 2005 | 44.08 | 44.20 | 44.08 | 44.08 | 3,550 | -0.82(-1.83%) |
Jun 15, 2005 | 44.90 | 44.90 | 44.60 | 44.90 | 525 | +0.00(+0.00%) |
Jun 14, 2005 | 44.90 | 44.90 | 44.60 | 44.90 | 525 | +0.00(+0.00%) |
Jun 13, 2005 | 44.90 | 44.90 | 44.60 | 44.90 | 525 | -0.20(-0.44%) |
Jun 10, 2005 | 45.10 | 45.10 | 44.70 | 45.10 | 422 | +0.00(+0.00%) |
Jun 09, 2005 | 45.10 | 45.10 | 44.70 | 45.10 | 422 | +0.10(+0.22%) |
Jun 08, 2005 | 45.00 | 45.25 | 45.00 | 45.00 | 365 | +0.22(+0.49%) |
Jun 07, 2005 | 44.78 | 44.78 | 44.78 | 44.78 | 200 | +0.00(+0.00%) |
Jun 06, 2005 | 44.78 | 44.78 | 44.78 | 44.78 | 200 | +0.08(+0.18%) |
Jun 03, 2005 | 44.70 | 44.70 | 44.70 | 44.70 | 314 | +0.25(+0.56%) |
Jun 02, 2005 | 44.45 | 44.45 | 43.50 | 44.45 | 819 | +0.00(+0.00%) |
Jun 01, 2005 | 44.45 | 44.45 | 43.50 | 44.45 | 819 | +0.80(+1.83%) |
May 31, 2005 | 43.65 | 43.66 | 43.51 | 43.65 | 797 | +0.00(+0.00%) |
May 27, 2005 | 43.65 | 43.66 | 43.51 | 43.65 | 797 | +0.20(+0.46%) |
May 26, 2005 | 43.45 | 43.60 | 43.45 | 43.45 | 668 | -0.10(-0.23%) |
May 25, 2005 | 43.55 | 43.75 | 43.50 | 43.55 | 1,436 | +0.00(+0.00%) |
May 24, 2005 | 43.55 | 43.55 | 43.55 | 43.55 | 0 | +0.05(+0.11%) |
May 23, 2005 | 43.50 | 43.50 | 43.50 | 43.50 | 300 | +0.10(+0.23%) |
May 20, 2005 | 43.40 | 43.40 | 43.40 | 43.40 | 120 | +0.05(+0.12%) |
May 19, 2005 | 43.35 | 43.50 | 43.35 | 43.35 | 512 | +0.40(+0.93%) |
May 17, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,030 | +0.00(+0.00%) |
May 16, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,030 | +0.00(+0.00%) |
May 13, 2005 | 42.95 | 42.95 | 42.95 | 42.95 | 1,030 | +0.10(+0.23%) |
May 12, 2005 | 42.85 | 42.85 | 42.85 | 42.85 | 801 | +0.00(+0.00%) |
May 11, 2005 | 42.85 | 42.85 | 42.85 | 42.85 | 801 | +0.05(+0.12%) |
May 10, 2005 | 42.80 | 42.80 | 42.80 | 42.80 | 259 | -0.50(-1.15%) |
May 09, 2005 | 43.30 | 43.30 | 43.10 | 43.30 | 215 | +0.10(+0.23%) |
May 06, 2005 | 43.20 | 43.20 | 43.20 | 43.20 | 1,600 | +0.00(+0.00%) |
May 05, 2005 | 43.20 | 43.20 | 43.20 | 43.20 | 1,600 | +0.35(+0.82%) |
May 04, 2005 | 42.85 | 43.10 | 42.85 | 42.85 | 1,500 | +0.55(+1.30%) |
May 03, 2005 | 42.30 | 42.30 | 42.30 | 42.30 | 550 | +0.15(+0.36%) |