Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2005 | 39.90 | 39.90 | 39.90 | 39.90 | 100 | -0.20(-0.50%) |
Jun 29, 2005 | 39.85 | 40.12 | 39.85 | 40.10 | 4,500 | +0.05(+0.12%) |
Jun 28, 2005 | 40.00 | 40.20 | 40.00 | 40.05 | 2,300 | +0.35(+0.88%) |
Jun 27, 2005 | 39.10 | 39.70 | 39.05 | 39.70 | 1,800 | +0.85(+2.19%) |
Jun 24, 2005 | 38.85 | 38.85 | 38.85 | 38.85 | 0 | +0.00(+0.00%) |
Jun 23, 2005 | 38.50 | 38.85 | 38.49 | 38.85 | 1,000 | +0.41(+1.07%) |
Jun 22, 2005 | 38.44 | 38.44 | 38.44 | 38.44 | 200 | +0.14(+0.37%) |
Jun 21, 2005 | 38.30 | 38.30 | 38.30 | 38.30 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 37.93 | 38.30 | 37.93 | 38.30 | 400 | +0.25(+0.66%) |
Jun 17, 2005 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 37.80 | 38.05 | 37.80 | 38.05 | 700 | +0.45(+1.20%) |
Jun 15, 2005 | 37.60 | 37.60 | 37.60 | 37.60 | 100 | -0.38(-1.00%) |
Jun 14, 2005 | 37.60 | 37.98 | 37.60 | 37.98 | 800 | +0.66(+1.77%) |
Jun 13, 2005 | 37.15 | 37.32 | 37.10 | 37.32 | 500 | +0.40(+1.08%) |
Jun 10, 2005 | 36.90 | 36.92 | 36.73 | 36.92 | 900 | +0.27(+0.74%) |
Jun 09, 2005 | 36.85 | 36.85 | 36.48 | 36.65 | 1,300 | -0.37(-1.00%) |
Jun 08, 2005 | 37.24 | 37.24 | 36.90 | 37.02 | 1,200 | -0.19(-0.51%) |
Jun 07, 2005 | 37.20 | 37.40 | 37.15 | 37.21 | 800 | -0.39(-1.04%) |
Jun 06, 2005 | 37.60 | 37.60 | 37.60 | 37.60 | 0 | +0.00(+0.00%) |
Jun 03, 2005 | 37.60 | 37.60 | 37.60 | 37.60 | 200 | -0.30(-0.79%) |
Jun 02, 2005 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jun 01, 2005 | 38.45 | 38.45 | 37.90 | 37.90 | 3,100 | -0.75(-1.94%) |
May 31, 2005 | 39.00 | 39.00 | 38.35 | 38.65 | 2,600 | +0.65(+1.71%) |
May 27, 2005 | 37.85 | 38.00 | 37.85 | 38.00 | 700 | +0.30(+0.80%) |
May 26, 2005 | 37.50 | 37.70 | 37.50 | 37.70 | 300 | -0.39(-1.02%) |
May 25, 2005 | 38.29 | 38.29 | 38.09 | 38.09 | 200 | -0.41(-1.06%) |
May 24, 2005 | 38.50 | 38.50 | 38.50 | 38.50 | 200 | +0.50(+1.32%) |
May 23, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 200 | +0.49(+1.31%) |
May 20, 2005 | 37.50 | 37.75 | 37.50 | 37.51 | 2,300 | -0.19(-0.50%) |
May 19, 2005 | 37.70 | 37.70 | 37.70 | 37.70 | 100 | +0.10(+0.27%) |
May 18, 2005 | 37.40 | 37.60 | 37.40 | 37.60 | 200 | +0.50(+1.35%) |
May 17, 2005 | 37.30 | 37.30 | 36.30 | 37.10 | 5,200 | -0.45(-1.20%) |
May 16, 2005 | 37.09 | 37.55 | 37.09 | 37.55 | 600 | +0.55(+1.49%) |
May 13, 2005 | 37.00 | 37.00 | 36.99 | 37.00 | 1,300 | +0.40(+1.09%) |
May 12, 2005 | 36.60 | 36.60 | 36.60 | 36.60 | 0 | +0.00(+0.00%) |
May 11, 2005 | 36.30 | 36.60 | 36.30 | 36.60 | 400 | -0.26(-0.71%) |
May 10, 2005 | 37.01 | 37.01 | 36.86 | 36.86 | 400 | -0.19(-0.51%) |
May 09, 2005 | 37.05 | 37.05 | 37.05 | 37.05 | 0 | +0.00(+0.00%) |
May 06, 2005 | 37.05 | 37.05 | 37.05 | 37.05 | 0 | +0.00(+0.00%) |
May 05, 2005 | 36.50 | 37.23 | 36.00 | 37.05 | 6,900 | +1.06(+2.95%) |
May 04, 2005 | 35.99 | 35.99 | 35.99 | 35.99 | 0 | +0.00(+0.00%) |
May 03, 2005 | 35.96 | 35.99 | 35.85 | 35.99 | 800 | -0.21(-0.58%) |
May 02, 2005 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | +0.00(+0.00%) |
Apr 29, 2005 | 36.10 | 36.20 | 36.10 | 36.20 | 400 | +0.31(+0.86%) |
Apr 28, 2005 | 35.63 | 35.99 | 35.45 | 35.89 | 4,000 | +0.52(+1.47%) |
Apr 27, 2005 | 35.52 | 35.52 | 35.37 | 35.37 | 200 | +0.35(+1.00%) |
Apr 26, 2005 | 35.00 | 35.16 | 35.00 | 35.02 | 500 | +0.20(+0.57%) |
Apr 25, 2005 | 34.82 | 34.82 | 34.82 | 34.82 | 0 | +0.00(+0.00%) |
Apr 22, 2005 | 35.70 | 35.78 | 34.50 | 34.82 | 700 | -1.30(-3.60%) |
Apr 21, 2005 | 35.72 | 36.12 | 35.72 | 36.12 | 2,600 | +0.72(+2.03%) |
Apr 20, 2005 | 35.86 | 36.06 | 35.40 | 35.40 | 1,900 | -0.33(-0.92%) |
Apr 19, 2005 | 35.37 | 35.82 | 35.37 | 35.73 | 1,200 | +0.55(+1.56%) |
Apr 18, 2005 | 35.41 | 35.41 | 35.18 | 35.18 | 2,700 | -0.12(-0.34%) |
Apr 15, 2005 | 36.00 | 36.40 | 35.30 | 35.30 | 6,300 | -0.57(-1.59%) |
Apr 14, 2005 | 35.99 | 36.37 | 35.62 | 35.87 | 7,600 | -0.13(-0.36%) |
Apr 13, 2005 | 36.75 | 36.90 | 36.00 | 36.00 | 6,300 | -0.50(-1.37%) |
Apr 12, 2005 | 36.74 | 36.91 | 36.39 | 36.50 | 10,400 | -0.20(-0.54%) |
Apr 11, 2005 | 36.81 | 37.00 | 36.51 | 36.70 | 6,200 | -0.14(-0.38%) |
Apr 08, 2005 | 36.84 | 36.84 | 36.84 | 36.84 | 200 | +0.20(+0.55%) |
Apr 07, 2005 | 36.50 | 36.64 | 36.50 | 36.64 | 400 | +0.25(+0.69%) |
Apr 06, 2005 | 36.00 | 36.49 | 36.00 | 36.39 | 1,100 | +0.16(+0.44%) |
Apr 05, 2005 | 36.11 | 36.23 | 36.11 | 36.23 | 2,900 | +0.17(+0.47%) |
Apr 04, 2005 | 35.79 | 36.06 | 35.64 | 36.06 | 1,300 | +0.26(+0.73%) |