Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2005 | 51.50 | 51.55 | 51.40 | 51.50 | 1,250 | +1.60(+3.21%) |
Jul 28, 2005 | 49.90 | 50.00 | 49.90 | 49.90 | 1,400 | +0.00(+0.00%) |
Jul 27, 2005 | 49.90 | 50.00 | 49.90 | 49.90 | 1,400 | -0.50(-0.99%) |
Jul 26, 2005 | 50.40 | 50.50 | 50.25 | 50.40 | 1,600 | +0.00(+0.00%) |
Jul 25, 2005 | 50.40 | 50.50 | 50.25 | 50.40 | 1,600 | +0.15(+0.30%) |
Jul 22, 2005 | 50.25 | 50.35 | 50.25 | 50.25 | 837 | +0.00(+0.00%) |
Jul 21, 2005 | 50.25 | 50.35 | 50.25 | 50.25 | 837 | +0.45(+0.90%) |
Jul 20, 2005 | 49.80 | 49.80 | 49.50 | 49.80 | 200 | -0.05(-0.10%) |
Jul 19, 2005 | 49.85 | 49.85 | 49.85 | 49.85 | 100 | -0.40(-0.80%) |
Jul 18, 2005 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 50.25 | 50.25 | 50.25 | 50.25 | 100 | +0.00(+0.00%) |
Jul 14, 2005 | 50.25 | 50.25 | 50.25 | 50.25 | 100 | -0.50(-0.99%) |
Jul 13, 2005 | 50.75 | 50.75 | 50.75 | 50.75 | 1,000 | +0.00(+0.00%) |
Jul 12, 2005 | 50.75 | 50.75 | 50.75 | 50.75 | 1,000 | +0.95(+1.91%) |
Jul 11, 2005 | 49.80 | 50.35 | 49.80 | 49.80 | 865 | +0.65(+1.32%) |
Jul 08, 2005 | 49.15 | 49.15 | 49.15 | 49.15 | 200 | -0.35(-0.71%) |
Jul 07, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 5,200 | +0.55(+1.12%) |
Jul 06, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | +0.00(+0.00%) |
Jun 29, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | +0.00(+0.00%) |
Jun 28, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | +0.00(+0.00%) |
Jun 27, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | +0.00(+0.00%) |
Jun 24, 2005 | 48.95 | 48.95 | 48.95 | 48.95 | 1,000 | -0.85(-1.71%) |
Jun 23, 2005 | 49.80 | 49.80 | 49.80 | 49.80 | 200 | +1.70(+3.53%) |
Jun 22, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 21, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 20, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 17, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 16, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 15, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 14, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | +0.00(+0.00%) |
Jun 13, 2005 | 48.10 | 48.10 | 48.10 | 48.10 | 1,000 | -1.65(-3.32%) |
Jun 10, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 100 | +0.00(+0.00%) |
Jun 09, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 100 | +0.00(+0.00%) |
Jun 08, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 100 | +0.00(+0.00%) |
Jun 07, 2005 | 49.75 | 49.75 | 49.75 | 49.75 | 100 | -0.10(-0.20%) |
Jun 06, 2005 | 49.85 | 49.85 | 49.85 | 49.85 | 100 | +1.00(+2.05%) |
Jun 03, 2005 | 48.85 | 48.85 | 48.80 | 48.85 | 1,150 | +0.00(+0.00%) |
Jun 02, 2005 | 48.85 | 48.85 | 48.80 | 48.85 | 1,150 | +0.85(+1.77%) |
Jun 01, 2005 | 48.00 | 48.00 | 48.00 | 48.00 | 200 | -0.75(-1.54%) |
May 31, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 500 | +0.00(+0.00%) |
May 27, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 500 | +0.00(+0.00%) |
May 26, 2005 | 48.75 | 48.75 | 48.75 | 48.75 | 500 | -0.35(-0.71%) |
May 25, 2005 | 49.10 | 49.15 | 49.10 | 49.10 | 1,400 | +0.00(+0.00%) |
May 24, 2005 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | +0.85(+1.76%) |
May 23, 2005 | 48.25 | 48.25 | 47.85 | 48.25 | 1,500 | +0.00(+0.00%) |
May 20, 2005 | 48.25 | 48.25 | 47.85 | 48.25 | 1,500 | +0.00(+0.00%) |
May 19, 2005 | 48.25 | 48.25 | 47.85 | 48.25 | 1,500 | -0.81(-1.65%) |
May 17, 2005 | 49.06 | 49.06 | 49.06 | 49.06 | 600 | +0.00(+0.00%) |
May 16, 2005 | 49.06 | 49.06 | 49.06 | 49.06 | 600 | +0.00(+0.00%) |
May 13, 2005 | 49.06 | 49.06 | 49.06 | 49.06 | 600 | -0.44(-0.89%) |
May 12, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 200 | +0.00(+0.00%) |
May 11, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 200 | +0.00(+0.00%) |
May 10, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 200 | +0.00(+0.00%) |
May 09, 2005 | 49.50 | 49.50 | 49.50 | 49.50 | 200 | +1.65(+3.45%) |
May 06, 2005 | 47.85 | 47.85 | 47.85 | 47.85 | 300 | +0.00(+0.00%) |
May 05, 2005 | 47.85 | 47.85 | 47.85 | 47.85 | 300 | +0.00(+0.00%) |
May 04, 2005 | 47.85 | 47.85 | 47.85 | 47.85 | 300 | -0.65(-1.34%) |
May 03, 2005 | 48.50 | 48.50 | 48.00 | 48.50 | 1,035 | +0.00(+0.00%) |