Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.20 | 30.45 | 30.10 | 30.20 | 1,609 | +0.25(+0.83%) |
Aug 30, 2005 | 29.95 | 30.35 | 29.95 | 29.95 | 8,412 | -0.20(-0.66%) |
Aug 29, 2005 | 30.15 | 30.60 | 30.15 | 30.15 | 4,328 | -0.10(-0.33%) |
Aug 26, 2005 | 30.25 | 30.70 | 30.25 | 30.25 | 3,063 | -0.10(-0.33%) |
Aug 25, 2005 | 30.35 | 30.45 | 30.35 | 30.35 | 1,631 | -0.60(-1.94%) |
Aug 24, 2005 | 30.95 | 31.00 | 30.50 | 30.95 | 3,976 | +0.35(+1.14%) |
Aug 23, 2005 | 30.60 | 30.90 | 30.60 | 30.60 | 1,370 | -0.10(-0.33%) |
Aug 22, 2005 | 30.70 | 30.80 | 30.70 | 30.70 | 875 | +0.50(+1.66%) |
Aug 19, 2005 | 30.20 | 30.50 | 30.20 | 30.20 | 4,559 | -0.20(-0.66%) |
Aug 18, 2005 | 30.40 | 30.70 | 30.40 | 30.40 | 3,604 | -0.45(-1.46%) |
Aug 17, 2005 | 30.85 | 30.85 | 30.65 | 30.85 | 6,492 | -0.45(-1.44%) |
Aug 16, 2005 | 31.30 | 31.30 | 31.00 | 31.30 | 6,275 | -0.15(-0.48%) |
Aug 15, 2005 | 31.45 | 31.45 | 31.10 | 31.45 | 1,670 | +0.05(+0.16%) |
Aug 12, 2005 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 31.40 | 31.40 | 31.40 | 31.40 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 31.40 | 31.45 | 31.15 | 31.40 | 38,206 | +0.00(+0.00%) |
Aug 09, 2005 | 31.40 | 31.45 | 31.15 | 31.40 | 38,206 | +0.70(+2.28%) |
Aug 08, 2005 | 30.70 | 30.70 | 30.35 | 30.70 | 9,545 | +0.00(+0.00%) |
Aug 05, 2005 | 30.70 | 30.70 | 30.35 | 30.70 | 9,545 | -0.10(-0.32%) |
Aug 04, 2005 | 30.80 | 30.80 | 30.50 | 30.80 | 6,242 | +0.60(+1.99%) |
Aug 03, 2005 | 30.20 | 30.25 | 29.80 | 30.20 | 5,253 | +0.00(+0.00%) |
Aug 02, 2005 | 30.20 | 30.25 | 29.80 | 30.20 | 5,253 | +0.50(+1.68%) |
Aug 01, 2005 | 29.70 | 29.85 | 29.50 | 29.70 | 27,331 | +0.00(+0.00%) |
Jul 29, 2005 | 29.70 | 29.85 | 29.50 | 29.70 | 27,331 | -0.15(-0.50%) |
Jul 28, 2005 | 29.85 | 30.50 | 29.65 | 29.85 | 17,178 | +2.60(+9.54%) |
Jul 27, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.00(+0.00%) |
Jul 26, 2005 | 27.25 | 27.35 | 26.95 | 27.25 | 12,189 | +0.25(+0.93%) |
Jul 25, 2005 | 27.00 | 27.00 | 27.00 | 27.00 | 1,101 | -0.10(-0.37%) |
Jul 22, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +0.00(+0.00%) |
Jul 21, 2005 | 27.10 | 27.20 | 27.10 | 27.10 | 8,774 | +1.00(+3.83%) |
Jul 20, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | +0.00(+0.00%) |
Jul 19, 2005 | 26.10 | 26.40 | 26.10 | 26.10 | 4,604 | -0.60(-2.25%) |
Jul 18, 2005 | 26.70 | 26.70 | 26.70 | 26.70 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 26.70 | 26.70 | 26.35 | 26.70 | 393,884 | +0.45(+1.71%) |
Jul 14, 2005 | 26.25 | 26.75 | 26.25 | 26.25 | 45,049 | -0.90(-3.31%) |
Jul 13, 2005 | 27.15 | 27.15 | 26.75 | 27.15 | 4,501 | +0.25(+0.93%) |
Jul 12, 2005 | 26.90 | 26.90 | 26.65 | 26.90 | 3,540 | +0.55(+2.09%) |
Jul 11, 2005 | 26.35 | 26.35 | 25.95 | 26.35 | 6,057 | +0.90(+3.54%) |
Jul 08, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | +0.00(+0.00%) |
Jul 07, 2005 | 25.45 | 25.80 | 25.45 | 25.45 | 10,496 | -0.55(-2.12%) |
Jul 06, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 26.00 | 26.00 | 26.00 | 26.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 26.00 | 26.59 | 26.00 | 26.00 | 7,999 | +0.15(+0.58%) |
Jun 29, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 12,398 | +0.00(+0.00%) |
Jun 28, 2005 | 25.85 | 26.25 | 25.85 | 25.85 | 12,398 | +0.20(+0.78%) |
Jun 27, 2005 | 25.65 | 26.30 | 25.61 | 25.65 | 217,838 | -0.50(-1.91%) |
Jun 24, 2005 | 26.15 | 26.70 | 26.15 | 26.15 | 373,722 | +0.00(+0.00%) |
Jun 23, 2005 | 26.15 | 26.70 | 26.15 | 26.15 | 373,722 | -0.95(-3.51%) |
Jun 22, 2005 | 27.10 | 27.75 | 27.00 | 27.10 | 7,821 | +0.10(+0.37%) |
Jun 21, 2005 | 27.00 | 27.20 | 26.75 | 27.00 | 112,246 | +0.00(+0.00%) |
Jun 20, 2005 | 27.00 | 27.20 | 26.75 | 27.00 | 112,246 | +0.05(+0.19%) |
Jun 17, 2005 | 26.95 | 27.45 | 26.95 | 26.95 | 8,827 | +0.20(+0.75%) |
Jun 16, 2005 | 26.75 | 26.80 | 26.35 | 26.75 | 5,205 | +0.10(+0.38%) |
Jun 15, 2005 | 26.65 | 26.65 | 26.25 | 26.65 | 5,349 | +0.00(+0.00%) |
Jun 14, 2005 | 26.65 | 26.65 | 26.25 | 26.65 | 5,349 | +0.25(+0.95%) |
Jun 13, 2005 | 26.40 | 26.50 | 26.10 | 26.40 | 7,083 | -0.15(-0.56%) |
Jun 10, 2005 | 26.55 | 26.55 | 26.15 | 26.55 | 7,783 | +0.00(+0.00%) |
Jun 09, 2005 | 26.55 | 26.55 | 26.15 | 26.55 | 7,783 | +0.20(+0.76%) |
Jun 08, 2005 | 26.35 | 26.65 | 26.35 | 26.35 | 7,586 | +0.45(+1.74%) |
Jun 07, 2005 | 25.90 | 26.25 | 25.90 | 25.90 | 5,014 | +0.40(+1.57%) |
Jun 06, 2005 | 25.50 | 25.85 | 25.50 | 25.50 | 7,365 | +0.00(+0.00%) |
Jun 03, 2005 | 25.50 | 25.85 | 25.50 | 25.50 | 7,365 | -0.05(-0.20%) |
Jun 02, 2005 | 25.55 | 25.65 | 25.20 | 25.55 | 5,645 | +0.40(+1.59%) |