Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.95 | 33.15 | 32.65 | 32.95 | 9,441 | +0.05(+0.15%) |
Aug 30, 2005 | 32.90 | 33.00 | 32.50 | 32.90 | 10,906 | +0.75(+2.33%) |
Aug 29, 2005 | 32.15 | 32.50 | 32.10 | 32.15 | 5,780 | -0.25(-0.77%) |
Aug 26, 2005 | 32.40 | 32.75 | 32.40 | 32.40 | 7,064 | -0.35(-1.07%) |
Aug 25, 2005 | 32.75 | 32.75 | 32.35 | 32.75 | 6,192 | +0.00(+0.00%) |
Aug 24, 2005 | 32.75 | 33.05 | 32.65 | 32.75 | 10,154 | -0.50(-1.50%) |
Aug 23, 2005 | 33.25 | 33.25 | 32.90 | 33.25 | 9,484 | +0.05(+0.15%) |
Aug 22, 2005 | 33.20 | 33.40 | 32.97 | 33.20 | 11,497 | +0.90(+2.79%) |
Aug 19, 2005 | 32.30 | 32.40 | 32.10 | 32.30 | 9,877 | -0.40(-1.22%) |
Aug 18, 2005 | 32.70 | 32.75 | 32.30 | 32.70 | 9,779 | -0.30(-0.91%) |
Aug 17, 2005 | 33.00 | 33.00 | 32.65 | 33.00 | 6,235 | -0.05(-0.15%) |
Aug 16, 2005 | 33.05 | 33.30 | 32.70 | 33.05 | 20,636 | -0.40(-1.20%) |
Aug 15, 2005 | 33.45 | 33.45 | 33.00 | 33.45 | 10,443 | +3.25(+10.76%) |
Aug 12, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 30.20 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 30.20 | 30.35 | 29.80 | 30.20 | 22,538 | +0.00(+0.00%) |
Aug 09, 2005 | 30.20 | 30.35 | 29.80 | 30.20 | 22,538 | +0.95(+3.25%) |
Aug 08, 2005 | 29.25 | 29.25 | 28.85 | 29.25 | 28,251 | +0.00(+0.00%) |
Aug 05, 2005 | 29.25 | 29.25 | 28.85 | 29.25 | 28,251 | +0.15(+0.52%) |
Aug 04, 2005 | 29.10 | 29.52 | 29.10 | 29.10 | 28,937 | +0.00(+0.00%) |
Aug 03, 2005 | 29.10 | 29.52 | 29.10 | 29.10 | 28,937 | +0.10(+0.34%) |
Aug 02, 2005 | 29.00 | 29.10 | 28.85 | 29.00 | 20,224 | +0.10(+0.35%) |
Aug 01, 2005 | 28.90 | 29.03 | 28.50 | 28.90 | 33,484 | +0.30(+1.05%) |
Jul 29, 2005 | 28.60 | 28.60 | 28.30 | 28.60 | 70,054 | +0.40(+1.42%) |
Jul 28, 2005 | 28.20 | 28.20 | 27.85 | 28.20 | 77,263 | +0.00(+0.00%) |
Jul 27, 2005 | 28.20 | 28.20 | 27.85 | 28.20 | 77,263 | +0.05(+0.18%) |
Jul 26, 2005 | 28.15 | 28.15 | 28.00 | 28.15 | 13,531 | +0.00(+0.00%) |
Jul 25, 2005 | 28.15 | 28.15 | 28.00 | 28.15 | 13,531 | +0.30(+1.08%) |
Jul 22, 2005 | 27.85 | 27.90 | 27.60 | 27.85 | 5,624 | +0.30(+1.09%) |
Jul 21, 2005 | 27.55 | 27.55 | 27.20 | 27.55 | 22,559 | +0.45(+1.66%) |
Jul 20, 2005 | 27.10 | 27.10 | 26.70 | 27.10 | 94,557 | +0.00(+0.00%) |
Jul 19, 2005 | 27.10 | 27.10 | 26.70 | 27.10 | 94,557 | -0.50(-1.81%) |
Jul 18, 2005 | 27.60 | 27.60 | 27.60 | 27.60 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 27.60 | 27.62 | 27.40 | 27.60 | 35,610 | -0.40(-1.43%) |
Jul 14, 2005 | 28.00 | 28.10 | 27.75 | 28.00 | 13,458 | -0.25(-0.88%) |
Jul 13, 2005 | 28.25 | 28.25 | 27.90 | 28.25 | 6,999 | +0.20(+0.71%) |
Jul 12, 2005 | 28.05 | 28.05 | 27.60 | 28.05 | 12,282 | +0.00(+0.00%) |
Jul 11, 2005 | 28.05 | 28.05 | 27.60 | 28.05 | 12,282 | +0.35(+1.26%) |
Jul 08, 2005 | 27.70 | 27.80 | 27.50 | 27.70 | 15,190 | +0.00(+0.00%) |
Jul 07, 2005 | 27.70 | 27.80 | 27.50 | 27.70 | 15,190 | +0.45(+1.65%) |
Jul 06, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 27.25 | 27.30 | 27.13 | 27.25 | 16,580 | +0.00(+0.00%) |
Jun 29, 2005 | 27.25 | 27.30 | 27.13 | 27.25 | 16,580 | -0.35(-1.27%) |
Jun 28, 2005 | 27.60 | 27.65 | 27.25 | 27.60 | 13,500 | +0.10(+0.36%) |
Jun 27, 2005 | 27.50 | 27.70 | 27.30 | 27.50 | 10,993 | +0.10(+0.36%) |
Jun 24, 2005 | 27.40 | 27.85 | 27.40 | 27.40 | 12,272 | +0.00(+0.00%) |
Jun 23, 2005 | 27.40 | 27.85 | 27.40 | 27.40 | 12,272 | -0.35(-1.26%) |
Jun 22, 2005 | 27.75 | 27.80 | 27.55 | 27.75 | 63,584 | +0.00(+0.00%) |
Jun 21, 2005 | 27.75 | 27.80 | 27.55 | 27.75 | 63,584 | -0.05(-0.18%) |
Jun 20, 2005 | 27.80 | 28.05 | 27.80 | 27.80 | 23,514 | -0.45(-1.59%) |
Jun 17, 2005 | 28.25 | 28.25 | 28.00 | 28.25 | 7,782 | +0.50(+1.80%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.50 | 27.75 | 6,652 | +0.60(+2.21%) |
Jun 15, 2005 | 27.15 | 27.45 | 27.15 | 27.15 | 6,009 | -0.25(-0.91%) |
Jun 14, 2005 | 27.40 | 27.40 | 27.25 | 27.40 | 5,124 | +0.10(+0.37%) |
Jun 13, 2005 | 27.30 | 27.40 | 27.20 | 27.30 | 8,727 | +0.09(+0.33%) |
Jun 10, 2005 | 27.21 | 27.30 | 27.15 | 27.21 | 10,365 | +0.00(+0.00%) |
Jun 09, 2005 | 27.21 | 27.30 | 27.15 | 27.21 | 10,365 | -0.04(-0.15%) |
Jun 08, 2005 | 27.25 | 27.25 | 27.20 | 27.25 | 8,324 | +0.15(+0.55%) |
Jun 07, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 78,595 | +0.00(+0.00%) |
Jun 06, 2005 | 27.10 | 27.10 | 26.75 | 27.10 | 78,595 | +0.55(+2.07%) |
Jun 03, 2005 | 26.55 | 26.55 | 26.30 | 26.55 | 40,126 | +0.00(+0.00%) |
Jun 02, 2005 | 26.55 | 26.55 | 26.30 | 26.55 | 40,126 | +0.20(+0.76%) |