Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.85 | 41.85 | 41.10 | 41.85 | 2,094 | -0.15(-0.36%) |
Aug 30, 2005 | 42.00 | 42.00 | 42.00 | 42.00 | 254 | +0.75(+1.82%) |
Aug 29, 2005 | 41.25 | 41.25 | 40.80 | 41.25 | 1,116 | -0.50(-1.20%) |
Aug 26, 2005 | 41.75 | 42.15 | 41.75 | 41.75 | 1,484 | +0.25(+0.60%) |
Aug 25, 2005 | 41.50 | 42.00 | 41.50 | 41.50 | 1,027 | -0.30(-0.72%) |
Aug 24, 2005 | 41.80 | 42.45 | 41.80 | 41.80 | 8,153 | -0.20(-0.48%) |
Aug 23, 2005 | 42.00 | 42.35 | 42.00 | 42.00 | 1,048 | -0.30(-0.71%) |
Aug 22, 2005 | 42.30 | 42.75 | 42.30 | 42.30 | 874 | +1.55(+3.80%) |
Aug 19, 2005 | 40.75 | 41.10 | 40.75 | 40.75 | 533 | -0.35(-0.85%) |
Aug 18, 2005 | 41.10 | 41.10 | 41.10 | 41.10 | 187 | -1.40(-3.29%) |
Aug 17, 2005 | 42.50 | 42.85 | 42.50 | 42.50 | 472 | +0.50(+1.19%) |
Aug 16, 2005 | 42.00 | 42.10 | 42.00 | 42.00 | 2,425 | -0.55(-1.29%) |
Aug 15, 2005 | 42.55 | 42.55 | 42.55 | 42.55 | 526 | +4.55(+11.97%) |
Aug 12, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 38.00 | 38.00 | 38.00 | 38.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 38.00 | 38.25 | 37.90 | 38.00 | 1,821 | +0.00(+0.00%) |
Aug 09, 2005 | 38.00 | 38.25 | 37.90 | 38.00 | 1,821 | +1.55(+4.25%) |
Aug 08, 2005 | 36.45 | 37.17 | 36.45 | 36.45 | 6,610 | +0.00(+0.00%) |
Aug 05, 2005 | 36.45 | 37.17 | 36.45 | 36.45 | 6,610 | -1.10(-2.93%) |
Aug 04, 2005 | 37.55 | 37.55 | 37.55 | 37.55 | 2,763 | -0.85(-2.21%) |
Aug 03, 2005 | 38.40 | 38.50 | 38.10 | 38.40 | 1,304 | -0.40(-1.03%) |
Aug 02, 2005 | 38.80 | 38.80 | 38.80 | 38.80 | 921 | +0.30(+0.78%) |
Aug 01, 2005 | 38.50 | 39.00 | 38.50 | 38.50 | 413 | +1.00(+2.67%) |
Jul 29, 2005 | 37.50 | 37.50 | 37.10 | 37.50 | 286 | +1.50(+4.17%) |
Jul 28, 2005 | 36.00 | 36.50 | 36.00 | 36.00 | 471 | -0.50(-1.37%) |
Jul 27, 2005 | 36.50 | 36.50 | 36.25 | 36.50 | 784 | +0.00(+0.00%) |
Jul 26, 2005 | 36.50 | 36.50 | 36.25 | 36.50 | 784 | +1.05(+2.96%) |
Jul 25, 2005 | 35.45 | 35.75 | 35.40 | 35.45 | 1,835 | +0.00(+0.00%) |
Jul 22, 2005 | 35.45 | 35.75 | 35.40 | 35.45 | 1,835 | +0.30(+0.85%) |
Jul 21, 2005 | 35.15 | 35.30 | 35.00 | 35.15 | 24,111 | +0.00(+0.00%) |
Jul 20, 2005 | 35.15 | 35.30 | 35.00 | 35.15 | 24,111 | +0.10(+0.29%) |
Jul 19, 2005 | 35.05 | 35.50 | 35.00 | 35.05 | 4,713 | -0.25(-0.71%) |
Jul 18, 2005 | 35.30 | 35.30 | 35.30 | 35.30 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 35.30 | 35.30 | 35.30 | 35.30 | 1,732 | -0.05(-0.14%) |
Jul 14, 2005 | 35.35 | 35.80 | 35.35 | 35.35 | 2,713 | +0.00(+0.00%) |
Jul 13, 2005 | 35.35 | 35.80 | 35.35 | 35.35 | 2,713 | -0.35(-0.98%) |
Jul 12, 2005 | 35.70 | 35.70 | 35.25 | 35.70 | 960 | +0.40(+1.13%) |
Jul 11, 2005 | 35.30 | 35.55 | 35.15 | 35.30 | 2,278 | +0.00(+0.00%) |
Jul 08, 2005 | 35.30 | 35.55 | 35.15 | 35.30 | 2,278 | +0.45(+1.29%) |
Jul 07, 2005 | 34.85 | 35.30 | 34.85 | 34.85 | 3,919 | +0.35(+1.01%) |
Jul 06, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 34.50 | 34.50 | 34.10 | 34.50 | 428 | +0.35(+1.02%) |
Jun 29, 2005 | 34.15 | 34.60 | 34.15 | 34.15 | 817 | +0.00(+0.00%) |
Jun 28, 2005 | 34.15 | 34.60 | 34.15 | 34.15 | 817 | +0.20(+0.59%) |
Jun 27, 2005 | 33.95 | 34.45 | 33.95 | 33.95 | 4,737 | -0.40(-1.16%) |
Jun 24, 2005 | 34.35 | 34.40 | 34.35 | 34.35 | 6,232 | +0.00(+0.00%) |
Jun 23, 2005 | 34.35 | 34.40 | 34.35 | 34.35 | 6,232 | -0.40(-1.15%) |
Jun 22, 2005 | 34.75 | 34.90 | 34.50 | 34.75 | 6,472 | +0.00(+0.00%) |
Jun 21, 2005 | 34.75 | 34.90 | 34.50 | 34.75 | 6,472 | +0.50(+1.46%) |
Jun 20, 2005 | 34.25 | 34.70 | 34.25 | 34.25 | 528 | +0.00(+0.00%) |
Jun 17, 2005 | 34.25 | 34.70 | 34.25 | 34.25 | 528 | +0.70(+2.09%) |
Jun 16, 2005 | 33.55 | 34.00 | 33.55 | 33.55 | 3,186 | -0.15(-0.45%) |
Jun 15, 2005 | 33.70 | 33.70 | 33.50 | 33.70 | 4,204 | -0.25(-0.74%) |
Jun 14, 2005 | 33.95 | 33.95 | 33.50 | 33.95 | 7,838 | +0.00(+0.00%) |
Jun 13, 2005 | 33.95 | 33.95 | 33.50 | 33.95 | 7,838 | -0.15(-0.44%) |
Jun 10, 2005 | 34.10 | 34.25 | 34.00 | 34.10 | 3,126 | -0.05(-0.15%) |
Jun 09, 2005 | 34.15 | 34.70 | 34.15 | 34.15 | 7,212 | +0.00(+0.00%) |
Jun 08, 2005 | 34.15 | 34.70 | 34.15 | 34.15 | 7,212 | +0.70(+2.09%) |
Jun 07, 2005 | 33.45 | 33.75 | 33.40 | 33.45 | 3,643 | +1.15(+3.56%) |
Jun 06, 2005 | 32.30 | 32.46 | 32.10 | 32.30 | 20,045 | +0.00(+0.00%) |
Jun 03, 2005 | 32.30 | 32.46 | 32.10 | 32.30 | 20,045 | +0.35(+1.10%) |
Jun 02, 2005 | 31.95 | 32.15 | 31.80 | 31.95 | 2,548 | +0.30(+0.95%) |