Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.25 | 21.25 | 21.25 | 21.25 | 40 | +0.50(+2.41%) |
Sep 29, 2005 | 20.75 | 21.45 | 20.75 | 20.75 | 374 | -0.75(-3.49%) |
Sep 28, 2005 | 21.65 | 21.65 | 20.25 | 21.50 | 520 | +1.25(+6.17%) |
Sep 27, 2005 | 20.05 | 21.80 | 19.55 | 20.25 | 2,006 | -0.50(-2.41%) |
Sep 26, 2005 | 21.85 | 22.45 | 20.75 | 20.75 | 1,273 | -1.10(-5.03%) |
Sep 23, 2005 | 21.85 | 21.85 | 20.91 | 21.85 | 384 | -0.55(-2.46%) |
Sep 22, 2005 | 22.45 | 22.45 | 20.25 | 22.40 | 1,651 | +0.10(+0.45%) |
Sep 21, 2005 | 20.50 | 22.40 | 19.55 | 22.30 | 3,605 | +2.05(+10.12%) |
Sep 20, 2005 | 20.25 | 20.40 | 20.25 | 20.25 | 180 | +0.20(+1.00%) |
Sep 19, 2005 | 20.20 | 20.82 | 20.05 | 20.05 | 172 | -1.20(-5.65%) |
Sep 16, 2005 | 20.30 | 21.25 | 19.55 | 21.25 | 889 | +0.80(+3.91%) |
Sep 15, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 20.00 | 20.50 | 20.00 | 20.45 | 1,680 | +0.70(+3.54%) |
Sep 13, 2005 | 20.50 | 20.50 | 19.75 | 19.75 | 1,340 | -0.75(-3.68%) |
Sep 12, 2005 | 20.50 | 20.50 | 20.05 | 20.50 | 405 | +0.50(+2.52%) |
Sep 09, 2005 | 20.00 | 20.00 | 20.00 | 20.00 | 480 | -0.45(-2.20%) |
Sep 08, 2005 | 19.35 | 20.45 | 19.35 | 20.45 | 480 | +0.85(+4.34%) |
Sep 07, 2005 | 20.05 | 20.05 | 19.60 | 19.60 | 168 | -0.45(-2.24%) |
Sep 06, 2005 | 21.50 | 21.50 | 20.05 | 20.05 | 752 | +0.10(+0.50%) |
Sep 02, 2005 | 19.50 | 20.65 | 19.45 | 19.95 | 1,042 | +0.45(+2.31%) |
Sep 01, 2005 | 20.05 | 21.00 | 19.50 | 19.50 | 2,152 | -1.25(-6.02%) |
Aug 31, 2005 | 20.75 | 20.75 | 20.75 | 20.75 | 40 | +0.00(+0.00%) |
Aug 30, 2005 | 21.00 | 21.00 | 20.50 | 20.75 | 343 | +0.00(+0.00%) |
Aug 29, 2005 | 21.30 | 21.30 | 20.75 | 20.75 | 421 | -0.55(-2.58%) |
Aug 26, 2005 | 21.32 | 21.32 | 20.60 | 21.30 | 648 | +0.30(+1.43%) |
Aug 25, 2005 | 21.30 | 22.40 | 20.55 | 21.00 | 497 | +0.45(+2.19%) |
Aug 24, 2005 | 20.35 | 22.15 | 20.30 | 20.55 | 507 | +0.20(+0.98%) |
Aug 23, 2005 | 20.55 | 20.55 | 20.35 | 20.35 | 314 | -0.23(-1.12%) |
Aug 22, 2005 | 20.80 | 20.80 | 20.50 | 20.58 | 942 | +0.08(+0.39%) |
Aug 19, 2005 | 20.50 | 22.50 | 20.25 | 20.50 | 472 | +0.50(+2.50%) |
Aug 18, 2005 | 20.25 | 20.25 | 20.00 | 20.00 | 560 | -0.50(-2.44%) |
Aug 17, 2005 | 20.15 | 20.55 | 20.00 | 20.50 | 362 | +0.05(+0.24%) |
Aug 16, 2005 | 20.50 | 20.50 | 20.25 | 20.45 | 594 | -0.05(-0.24%) |
Aug 15, 2005 | 20.45 | 20.80 | 20.45 | 20.50 | 673 | -0.40(-1.91%) |
Aug 12, 2005 | 21.15 | 21.15 | 20.75 | 20.90 | 1,173 | -0.10(-0.48%) |
Aug 11, 2005 | 21.20 | 21.70 | 21.00 | 21.00 | 380 | +0.05(+0.24%) |
Aug 10, 2005 | 21.65 | 21.90 | 20.80 | 20.95 | 1,934 | -0.60(-2.78%) |
Aug 09, 2005 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 22.15 | 22.15 | 21.55 | 21.55 | 438 | -0.60(-2.71%) |
Aug 05, 2005 | 21.35 | 22.60 | 21.25 | 22.15 | 1,161 | +1.05(+4.98%) |
Aug 04, 2005 | 22.00 | 22.00 | 20.90 | 21.10 | 960 | +0.20(+0.96%) |
Aug 03, 2005 | 21.25 | 21.41 | 20.90 | 20.90 | 600 | -0.20(-0.95%) |
Aug 02, 2005 | 21.37 | 21.90 | 21.10 | 21.10 | 400 | -0.55(-2.54%) |
Aug 01, 2005 | 21.40 | 21.65 | 21.40 | 21.65 | 660 | +0.50(+2.36%) |
Jul 29, 2005 | 21.10 | 21.20 | 21.10 | 21.15 | 340 | -0.10(-0.47%) |
Jul 28, 2005 | 21.90 | 21.90 | 21.25 | 21.25 | 760 | -1.30(-5.74%) |
Jul 27, 2005 | 22.60 | 22.60 | 21.90 | 22.55 | 588 | +1.20(+5.60%) |
Jul 26, 2005 | 21.63 | 21.63 | 21.35 | 21.35 | 130 | +0.05(+0.23%) |
Jul 25, 2005 | 22.10 | 22.10 | 21.30 | 21.30 | 1,667 | -0.70(-3.18%) |
Jul 22, 2005 | 22.25 | 22.26 | 22.00 | 22.00 | 523 | -0.50(-2.22%) |
Jul 21, 2005 | 23.05 | 23.05 | 22.50 | 22.50 | 1,156 | -0.75(-3.23%) |
Jul 20, 2005 | 21.40 | 23.29 | 21.40 | 23.25 | 584 | +1.20(+5.44%) |
Jul 19, 2005 | 22.06 | 22.06 | 22.05 | 22.05 | 100 | -0.95(-4.13%) |
Jul 18, 2005 | 24.80 | 24.95 | 22.08 | 23.00 | 2,509 | -0.55(-2.34%) |
Jul 15, 2005 | 22.50 | 25.00 | 22.45 | 23.55 | 8,781 | +1.10(+4.90%) |
Jul 14, 2005 | 21.60 | 22.45 | 21.60 | 22.45 | 492 | +0.20(+0.90%) |
Jul 13, 2005 | 21.55 | 22.25 | 21.55 | 22.25 | 80 | +0.00(+0.00%) |
Jul 12, 2005 | 21.25 | 22.25 | 21.25 | 22.25 | 761 | +0.70(+3.25%) |
Jul 11, 2005 | 22.60 | 22.60 | 21.55 | 21.55 | 1,127 | -0.45(-2.05%) |
Jul 08, 2005 | 21.30 | 22.00 | 21.30 | 22.00 | 420 | -0.55(-2.44%) |
Jul 07, 2005 | 22.10 | 22.55 | 22.10 | 22.55 | 1,100 | +1.30(+6.12%) |
Jul 06, 2005 | 21.30 | 21.35 | 21.25 | 21.25 | 599 | -0.75(-3.41%) |
Jul 05, 2005 | 21.75 | 22.00 | 21.40 | 22.00 | 280 | -0.40(-1.79%) |