Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.85 | 25.99 | 25.25 | 25.85 | 79,552 | +1.30(+5.30%) |
Aug 30, 2005 | 24.55 | 25.00 | 24.55 | 24.55 | 4,709 | +0.25(+1.03%) |
Aug 29, 2005 | 24.30 | 24.70 | 24.30 | 24.30 | 1,801 | +0.50(+2.10%) |
Aug 26, 2005 | 23.80 | 24.40 | 23.80 | 23.80 | 73,147 | +0.00(+0.00%) |
Aug 25, 2005 | 23.80 | 24.20 | 23.80 | 23.80 | 42,763 | -0.40(-1.65%) |
Aug 24, 2005 | 24.20 | 24.65 | 24.20 | 24.20 | 6,260 | -0.20(-0.82%) |
Aug 23, 2005 | 24.40 | 24.70 | 24.40 | 24.40 | 14,621 | -0.25(-1.01%) |
Aug 22, 2005 | 24.65 | 24.65 | 24.05 | 24.65 | 12,377 | +1.25(+5.34%) |
Aug 19, 2005 | 23.40 | 23.70 | 23.40 | 23.40 | 2,885 | +0.00(+0.00%) |
Aug 18, 2005 | 23.40 | 24.00 | 23.40 | 23.40 | 23,536 | -0.50(-2.09%) |
Aug 17, 2005 | 23.90 | 24.55 | 23.90 | 23.90 | 4,576 | -0.90(-3.63%) |
Aug 16, 2005 | 24.80 | 24.80 | 24.60 | 24.80 | 10,913 | +0.20(+0.81%) |
Aug 15, 2005 | 24.60 | 25.05 | 24.35 | 24.60 | 14,840 | -0.20(-0.81%) |
Aug 12, 2005 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 24.80 | 24.95 | 24.45 | 24.80 | 6,595 | +0.20(+0.81%) |
Aug 09, 2005 | 24.60 | 24.90 | 24.35 | 24.60 | 6,713 | +0.25(+1.03%) |
Aug 08, 2005 | 24.35 | 24.35 | 24.05 | 24.35 | 23,794 | +0.00(+0.00%) |
Aug 05, 2005 | 24.35 | 24.35 | 24.05 | 24.35 | 23,794 | +0.05(+0.21%) |
Aug 04, 2005 | 24.30 | 24.35 | 24.00 | 24.30 | 9,294 | +0.95(+4.07%) |
Aug 03, 2005 | 23.35 | 23.35 | 23.05 | 23.35 | 21,159 | +0.10(+0.43%) |
Aug 02, 2005 | 23.25 | 23.40 | 22.80 | 23.25 | 48,318 | +0.00(+0.00%) |
Aug 01, 2005 | 23.25 | 23.40 | 22.80 | 23.25 | 48,318 | +0.25(+1.09%) |
Jul 29, 2005 | 23.00 | 23.35 | 22.90 | 23.00 | 25,530 | -0.15(-0.65%) |
Jul 28, 2005 | 23.15 | 23.36 | 22.85 | 23.15 | 13,092 | +0.00(+0.00%) |
Jul 27, 2005 | 23.15 | 23.36 | 22.85 | 23.15 | 13,092 | +0.25(+1.09%) |
Jul 26, 2005 | 22.90 | 23.40 | 22.80 | 22.90 | 16,327 | +0.00(+0.00%) |
Jul 25, 2005 | 22.90 | 23.40 | 22.80 | 22.90 | 16,327 | -0.60(-2.55%) |
Jul 22, 2005 | 23.50 | 23.50 | 23.00 | 23.50 | 8,673 | +0.30(+1.29%) |
Jul 21, 2005 | 23.20 | 23.70 | 23.05 | 23.20 | 6,384 | +0.25(+1.09%) |
Jul 20, 2005 | 22.95 | 23.15 | 22.70 | 22.95 | 14,463 | +0.00(+0.00%) |
Jul 19, 2005 | 22.95 | 23.15 | 22.70 | 22.95 | 14,463 | +0.25(+1.10%) |
Jul 18, 2005 | 22.70 | 22.70 | 22.70 | 22.70 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 22.70 | 23.12 | 22.65 | 22.70 | 45,169 | +0.00(+0.00%) |
Jul 14, 2005 | 22.70 | 23.12 | 22.65 | 22.70 | 45,169 | +0.00(+0.00%) |
Jul 13, 2005 | 22.70 | 22.70 | 22.30 | 22.70 | 15,446 | +0.10(+0.44%) |
Jul 12, 2005 | 22.60 | 22.60 | 21.85 | 22.60 | 11,659 | +1.10(+5.12%) |
Jul 11, 2005 | 21.50 | 21.72 | 21.35 | 21.50 | 68,034 | +0.00(+0.00%) |
Jul 08, 2005 | 21.50 | 21.72 | 21.35 | 21.50 | 68,034 | -0.10(-0.46%) |
Jul 07, 2005 | 21.60 | 22.10 | 21.55 | 21.60 | 119,677 | -1.20(-5.26%) |
Jul 06, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 22.80 | 22.93 | 22.50 | 22.80 | 111,160 | +0.00(+0.00%) |
Jun 29, 2005 | 22.80 | 22.93 | 22.50 | 22.80 | 111,160 | +0.30(+1.33%) |
Jun 28, 2005 | 22.50 | 22.85 | 22.40 | 22.50 | 15,348 | +0.40(+1.81%) |
Jun 27, 2005 | 22.10 | 22.10 | 21.65 | 22.10 | 69,645 | +0.00(+0.00%) |
Jun 24, 2005 | 22.10 | 22.10 | 21.65 | 22.10 | 69,645 | +0.90(+4.25%) |
Jun 23, 2005 | 21.20 | 21.35 | 21.20 | 21.20 | 68,214 | +0.00(+0.00%) |
Jun 22, 2005 | 21.20 | 21.35 | 21.20 | 21.20 | 68,214 | -0.35(-1.62%) |
Jun 21, 2005 | 21.55 | 21.60 | 21.30 | 21.55 | 25,620 | -1.05(-4.65%) |
Jun 20, 2005 | 22.60 | 22.60 | 22.10 | 22.60 | 111,010 | +0.00(+0.00%) |
Jun 17, 2005 | 22.60 | 22.60 | 22.10 | 22.60 | 111,010 | +0.95(+4.39%) |
Jun 16, 2005 | 21.65 | 21.80 | 21.35 | 21.65 | 25,480 | +0.00(+0.00%) |
Jun 15, 2005 | 21.65 | 21.80 | 21.35 | 21.65 | 25,480 | +0.40(+1.88%) |
Jun 14, 2005 | 21.25 | 21.45 | 21.20 | 21.25 | 39,355 | +0.00(+0.00%) |
Jun 13, 2005 | 21.25 | 21.45 | 21.20 | 21.25 | 39,355 | +0.00(+0.00%) |
Jun 10, 2005 | 21.25 | 21.55 | 21.25 | 21.25 | 26,897 | +0.35(+1.67%) |
Jun 09, 2005 | 20.90 | 21.00 | 20.80 | 20.90 | 5,422 | -0.19(-0.90%) |
Jun 08, 2005 | 21.09 | 21.45 | 21.00 | 21.09 | 14,153 | +0.00(+0.00%) |
Jun 07, 2005 | 21.09 | 21.45 | 21.00 | 21.09 | 14,153 | -0.06(-0.28%) |
Jun 06, 2005 | 21.15 | 21.35 | 21.15 | 21.15 | 11,726 | -0.15(-0.70%) |
Jun 03, 2005 | 21.30 | 21.30 | 20.90 | 21.30 | 23,190 | +0.70(+3.40%) |
Jun 02, 2005 | 20.60 | 21.08 | 20.50 | 20.60 | 358,749 | +0.00(+0.00%) |