Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.62 | 25.62 | 25.62 | 25.62 | 111 | -0.10(-0.38%) |
Aug 30, 2005 | 25.80 | 25.80 | 25.71 | 25.72 | 1,894 | -0.29(-1.10%) |
Aug 29, 2005 | 25.80 | 26.01 | 25.80 | 26.01 | 557 | +0.00(+0.00%) |
Aug 26, 2005 | 25.96 | 26.02 | 25.89 | 26.01 | 1,782 | +0.05(+0.21%) |
Aug 25, 2005 | 26.03 | 26.03 | 25.76 | 25.96 | 891 | -0.09(-0.34%) |
Aug 24, 2005 | 26.04 | 26.05 | 26.04 | 26.05 | 445 | -0.15(-0.58%) |
Aug 23, 2005 | 26.21 | 26.21 | 26.16 | 26.20 | 2,228 | -0.09(-0.34%) |
Aug 22, 2005 | 26.43 | 26.43 | 26.21 | 26.29 | 4,567 | -0.19(-0.71%) |
Aug 19, 2005 | 25.67 | 26.48 | 25.62 | 26.48 | 5,904 | +0.81(+3.15%) |
Aug 18, 2005 | 25.13 | 25.67 | 25.13 | 25.67 | 2,339 | +0.54(+2.14%) |
Aug 17, 2005 | 24.32 | 25.13 | 24.32 | 25.13 | 2,339 | +0.58(+2.38%) |
Aug 16, 2005 | 24.41 | 24.55 | 24.41 | 24.55 | 1,559 | +0.26(+1.07%) |
Aug 15, 2005 | 24.23 | 24.29 | 24.23 | 24.29 | 668 | +0.04(+0.15%) |
Aug 12, 2005 | 24.32 | 24.32 | 24.25 | 24.25 | 3,899 | +0.02(+0.07%) |
Aug 11, 2005 | 24.12 | 24.46 | 24.12 | 24.23 | 4,902 | +0.12(+0.48%) |
Aug 10, 2005 | 23.89 | 24.12 | 23.89 | 24.12 | 3,119 | +0.06(+0.26%) |
Aug 09, 2005 | 24.05 | 24.05 | 24.05 | 24.05 | 668 | +0.18(+0.75%) |
Aug 08, 2005 | 24.41 | 24.44 | 23.79 | 23.87 | 18,940 | +0.90(+3.91%) |
Aug 05, 2005 | 22.97 | 22.98 | 22.97 | 22.98 | 1,336 | +0.04(+0.20%) |
Aug 04, 2005 | 22.89 | 22.93 | 22.89 | 22.93 | 779 | +0.01(+0.04%) |
Aug 03, 2005 | 22.92 | 22.92 | 22.92 | 22.92 | 1,336 | +0.00(+0.00%) |
Aug 02, 2005 | 22.80 | 22.96 | 22.80 | 22.92 | 1,336 | +0.19(+0.83%) |
Aug 01, 2005 | 22.62 | 22.80 | 22.62 | 22.73 | 1,782 | +0.28(+1.24%) |
Jul 29, 2005 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 22.49 | 22.66 | 22.46 | 22.46 | 2,785 | +0.01(+0.04%) |
Jul 27, 2005 | 22.44 | 22.64 | 22.35 | 22.45 | 2,451 | -2.15(-8.72%) |
Jul 26, 2005 | 24.11 | 24.59 | 24.11 | 24.59 | 4,790 | +0.56(+2.32%) |
Jul 25, 2005 | 24.06 | 24.06 | 24.01 | 24.04 | 1,782 | -0.03(-0.11%) |
Jul 22, 2005 | 23.83 | 24.06 | 23.83 | 24.06 | 1,782 | +0.28(+1.17%) |
Jul 21, 2005 | 23.43 | 23.79 | 23.43 | 23.79 | 7,464 | +0.36(+1.53%) |
Jul 20, 2005 | 23.25 | 23.52 | 23.25 | 23.43 | 1,671 | +0.27(+1.16%) |
Jul 19, 2005 | 22.89 | 23.23 | 22.89 | 23.16 | 4,679 | +0.63(+2.79%) |
Jul 18, 2005 | 22.26 | 22.88 | 22.26 | 22.53 | 4,567 | +0.27(+1.21%) |
Jul 15, 2005 | 22.17 | 22.26 | 22.17 | 22.26 | 334 | +0.09(+0.41%) |
Jul 14, 2005 | 22.12 | 22.25 | 22.12 | 22.17 | 6,907 | +0.09(+0.41%) |
Jul 13, 2005 | 22.08 | 22.08 | 22.08 | 22.08 | 222 | -0.04(-0.20%) |
Jul 12, 2005 | 22.08 | 22.12 | 22.08 | 22.12 | 334 | +0.13(+0.61%) |
Jul 11, 2005 | 22.12 | 22.17 | 21.99 | 21.99 | 1,336 | -0.17(-0.77%) |
Jul 08, 2005 | 22.17 | 22.17 | 22.15 | 22.16 | 2,116 | +0.01(+0.04%) |
Jul 07, 2005 | 21.95 | 22.15 | 21.92 | 22.15 | 2,116 | +0.21(+0.94%) |
Jul 06, 2005 | 21.95 | 21.95 | 21.95 | 21.95 | 111 | +0.00(+0.00%) |
Jul 05, 2005 | 21.86 | 21.95 | 21.86 | 21.95 | 668 | -0.04(-0.20%) |
Jul 01, 2005 | 21.77 | 21.99 | 21.77 | 21.99 | 2,896 | +0.00(+0.00%) |
Jun 30, 2005 | 22.03 | 22.03 | 21.99 | 21.99 | 4,456 | -0.13(-0.61%) |
Jun 29, 2005 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 22.12 | 22.12 | 22.12 | 22.12 | 0 | +0.00(+0.00%) |
Jun 27, 2005 | 22.03 | 22.12 | 22.03 | 22.12 | 222 | +0.09(+0.41%) |
Jun 24, 2005 | 22.06 | 22.17 | 21.99 | 22.03 | 2,005 | -0.04(-0.20%) |
Jun 23, 2005 | 22.08 | 22.08 | 22.08 | 22.08 | 557 | +0.09(+0.41%) |
Jun 22, 2005 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | +0.00(+0.00%) |
Jun 21, 2005 | 22.03 | 22.16 | 21.99 | 21.99 | 1,559 | -0.14(-0.65%) |
Jun 20, 2005 | 22.13 | 22.13 | 22.13 | 22.13 | 111 | -0.04(-0.16%) |
Jun 17, 2005 | 22.17 | 22.17 | 22.17 | 22.17 | 111 | +0.03(+0.12%) |
Jun 16, 2005 | 22.13 | 22.14 | 21.99 | 22.14 | 1,559 | +0.00(+0.00%) |
Jun 15, 2005 | 22.17 | 22.17 | 22.14 | 22.14 | 668 | -0.03(-0.12%) |
Jun 14, 2005 | 22.17 | 22.17 | 22.17 | 22.17 | 1,114 | +0.00(+0.00%) |
Jun 13, 2005 | 22.17 | 22.17 | 22.17 | 22.17 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 21.90 | 22.17 | 21.90 | 22.17 | 1,225 | +0.31(+1.44%) |
Jun 09, 2005 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | +0.00(+0.00%) |
Jun 08, 2005 | 22.02 | 22.02 | 21.86 | 21.86 | 2,451 | -0.31(-1.38%) |
Jun 07, 2005 | 22.12 | 22.16 | 22.06 | 22.16 | 3,008 | -0.01(-0.04%) |
Jun 06, 2005 | 22.17 | 22.17 | 22.17 | 22.17 | 1,114 | -0.09(-0.40%) |
Jun 03, 2005 | 22.26 | 22.26 | 22.26 | 22.26 | 222 | -0.16(-0.72%) |
Jun 02, 2005 | 22.43 | 22.43 | 22.14 | 22.42 | 1,002 | -0.01(-0.04%) |