Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2005 | 24.99 | 24.99 | 24.98 | 24.98 | 1,093 | -0.01(-0.05%) |
Oct 28, 2005 | 25.29 | 25.29 | 24.99 | 24.99 | 312 | -0.13(-0.51%) |
Oct 27, 2005 | 25.07 | 25.12 | 25.00 | 25.12 | 1,405 | +0.08(+0.33%) |
Oct 26, 2005 | 25.10 | 25.10 | 25.03 | 25.03 | 884 | -0.24(-0.96%) |
Oct 25, 2005 | 25.28 | 25.28 | 25.28 | 25.28 | 156 | +0.01(+0.05%) |
Oct 24, 2005 | 25.10 | 25.26 | 25.10 | 25.26 | 468 | +0.15(+0.61%) |
Oct 21, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 20, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 19, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 18, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 0 | +0.00(+0.00%) |
Oct 17, 2005 | 25.11 | 25.11 | 25.11 | 25.11 | 156 | +0.38(+1.53%) |
Oct 14, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 0 | +0.00(+0.00%) |
Oct 13, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 1,093 | +0.55(+2.28%) |
Oct 12, 2005 | 24.47 | 24.97 | 24.18 | 24.18 | 8,868 | -0.31(-1.25%) |
Oct 11, 2005 | 24.50 | 24.50 | 24.49 | 24.49 | 312 | -0.24(-0.96%) |
Oct 10, 2005 | 24.73 | 24.73 | 24.73 | 24.73 | 156 | -0.23(-0.93%) |
Oct 07, 2005 | 25.61 | 25.61 | 24.96 | 24.96 | 3,436 | -1.06(-4.06%) |
Oct 06, 2005 | 26.02 | 26.02 | 26.02 | 26.02 | 195 | +0.41(+1.59%) |
Oct 05, 2005 | 25.68 | 25.68 | 25.61 | 25.61 | 312 | -0.07(-0.27%) |
Oct 04, 2005 | 25.65 | 25.68 | 25.65 | 25.68 | 2,292 | +0.13(+0.53%) |
Oct 03, 2005 | 25.58 | 25.58 | 25.55 | 25.55 | 937 | +0.54(+2.18%) |
Sep 30, 2005 | 25.00 | 25.00 | 25.00 | 25.00 | 156 | +0.16(+0.64%) |
Sep 29, 2005 | 24.86 | 24.86 | 23.57 | 24.84 | 8,322 | -0.17(-0.67%) |
Sep 28, 2005 | 24.90 | 25.05 | 24.90 | 25.01 | 3,592 | +0.36(+1.45%) |
Sep 27, 2005 | 24.65 | 24.65 | 24.65 | 24.65 | 0 | +0.00(+0.00%) |
Sep 26, 2005 | 24.93 | 25.02 | 24.65 | 24.65 | 2,827 | -0.38(-1.53%) |
Sep 23, 2005 | 25.03 | 25.44 | 25.03 | 25.03 | 2,030 | -0.13(-0.51%) |
Sep 22, 2005 | 25.15 | 25.16 | 25.15 | 25.16 | 312 | +0.19(+0.77%) |
Sep 21, 2005 | 24.97 | 24.97 | 24.97 | 24.97 | 1,941 | -0.51(-2.01%) |
Sep 20, 2005 | 25.48 | 25.48 | 25.48 | 25.48 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 25.61 | 25.61 | 25.48 | 25.48 | 626 | -0.16(-0.62%) |
Sep 16, 2005 | 25.61 | 25.64 | 25.29 | 25.64 | 624 | -0.41(-1.57%) |
Sep 15, 2005 | 26.06 | 26.06 | 26.05 | 26.05 | 468 | -0.20(-0.76%) |
Sep 14, 2005 | 26.14 | 26.25 | 26.14 | 26.25 | 780 | +0.77(+3.04%) |
Sep 13, 2005 | 25.47 | 25.47 | 25.47 | 25.47 | 468 | +0.51(+2.02%) |
Sep 12, 2005 | 24.97 | 24.97 | 24.97 | 24.97 | 156 | +0.13(+0.52%) |
Sep 09, 2005 | 24.84 | 24.84 | 24.84 | 24.84 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 25.23 | 25.23 | 24.84 | 24.84 | 1,224 | -0.11(-0.44%) |
Sep 07, 2005 | 24.95 | 24.95 | 24.95 | 24.95 | 156 | -0.89(-3.44%) |
Sep 06, 2005 | 23.68 | 25.84 | 23.68 | 25.84 | 2,784 | +0.55(+2.17%) |
Sep 02, 2005 | 24.98 | 25.29 | 24.98 | 25.29 | 1,093 | -0.03(-0.13%) |
Sep 01, 2005 | 25.66 | 25.77 | 24.81 | 25.32 | 6,872 | +0.03(+0.10%) |
Aug 31, 2005 | 26.29 | 26.29 | 25.30 | 25.30 | 9,324 | -0.25(-0.98%) |
Aug 30, 2005 | 25.22 | 25.56 | 25.22 | 25.55 | 2,825 | -1.08(-4.06%) |
Aug 29, 2005 | 27.52 | 27.52 | 26.27 | 26.63 | 5,779 | -0.31(-1.16%) |
Aug 26, 2005 | 27.21 | 27.42 | 26.76 | 26.94 | 12,722 | +0.05(+0.19%) |
Aug 25, 2005 | 26.13 | 26.89 | 26.13 | 26.89 | 4,373 | +0.90(+3.45%) |
Aug 24, 2005 | 26.01 | 26.45 | 25.61 | 25.99 | 2,427 | -0.89(-3.31%) |
Aug 23, 2005 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 25.35 | 26.88 | 25.35 | 26.88 | 6,560 | +1.43(+5.64%) |
Aug 18, 2005 | 25.30 | 25.45 | 25.29 | 25.45 | 7,536 | +0.09(+0.35%) |
Aug 17, 2005 | 23.91 | 25.55 | 23.91 | 25.36 | 12,378 | +1.65(+6.94%) |
Aug 16, 2005 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 23.85 | 23.85 | 23.71 | 23.71 | 3,992 | -0.13(-0.56%) |
Aug 12, 2005 | 23.69 | 23.85 | 23.69 | 23.85 | 1,975 | -0.06(-0.27%) |
Aug 11, 2005 | 24.33 | 24.33 | 23.91 | 23.91 | 509 | -0.58(-2.35%) |
Aug 10, 2005 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 24.93 | 24.93 | 24.49 | 24.49 | 468 | -0.46(-1.85%) |
Aug 08, 2005 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 24.32 | 24.95 | 24.01 | 24.95 | 3,475 | +1.54(+6.56%) |
Aug 04, 2005 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 23.38 | 23.50 | 23.12 | 23.41 | 780 | +0.50(+2.18%) |