Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.60 | 24.90 | 24.55 | 24.60 | 26,272 | -0.40(-1.60%) |
Aug 30, 2005 | 25.00 | 25.00 | 24.40 | 25.00 | 14,091 | -0.10(-0.40%) |
Aug 29, 2005 | 25.10 | 25.50 | 25.00 | 25.10 | 14,110 | +0.40(+1.62%) |
Aug 26, 2005 | 24.70 | 25.15 | 24.70 | 24.70 | 19,865 | -0.25(-1.00%) |
Aug 25, 2005 | 24.95 | 24.95 | 24.70 | 24.95 | 4,065 | +0.40(+1.63%) |
Aug 24, 2005 | 24.55 | 24.55 | 24.20 | 24.55 | 11,119 | -0.15(-0.61%) |
Aug 23, 2005 | 24.70 | 25.00 | 24.50 | 24.70 | 6,584 | -0.30(-1.20%) |
Aug 22, 2005 | 25.00 | 25.20 | 24.80 | 25.00 | 9,815 | -0.51(-1.99%) |
Aug 19, 2005 | 25.51 | 25.51 | 24.05 | 25.51 | 19,660 | +1.56(+6.51%) |
Aug 18, 2005 | 23.95 | 24.00 | 23.65 | 23.95 | 3,230 | -0.05(-0.21%) |
Aug 17, 2005 | 24.00 | 24.80 | 24.00 | 24.00 | 5,432 | -1.80(-6.98%) |
Aug 16, 2005 | 25.80 | 25.80 | 25.35 | 25.80 | 4,795 | +0.05(+0.19%) |
Aug 15, 2005 | 25.75 | 26.10 | 25.75 | 25.75 | 9,488 | +0.30(+1.18%) |
Aug 12, 2005 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 25.45 | 25.70 | 25.30 | 25.45 | 13,381 | +0.00(+0.00%) |
Aug 09, 2005 | 25.45 | 25.70 | 25.30 | 25.45 | 13,381 | +1.80(+7.61%) |
Aug 08, 2005 | 23.65 | 23.65 | 23.50 | 23.65 | 40,325 | +0.00(+0.00%) |
Aug 05, 2005 | 23.65 | 23.65 | 23.50 | 23.65 | 40,325 | +0.21(+0.90%) |
Aug 04, 2005 | 23.44 | 23.55 | 23.15 | 23.44 | 11,225 | -0.56(-2.33%) |
Aug 03, 2005 | 24.00 | 24.00 | 23.50 | 24.00 | 11,523 | +0.00(+0.00%) |
Aug 02, 2005 | 24.00 | 24.00 | 23.50 | 24.00 | 11,523 | +0.90(+3.90%) |
Aug 01, 2005 | 23.10 | 23.50 | 23.10 | 23.10 | 3,019 | +0.40(+1.76%) |
Jul 29, 2005 | 22.70 | 22.75 | 22.65 | 22.70 | 17,823 | -0.12(-0.53%) |
Jul 28, 2005 | 22.82 | 23.00 | 22.80 | 22.82 | 96,460 | +0.00(+0.00%) |
Jul 27, 2005 | 22.82 | 23.00 | 22.80 | 22.82 | 96,460 | -0.28(-1.21%) |
Jul 26, 2005 | 23.10 | 23.45 | 23.00 | 23.10 | 58,373 | +0.19(+0.83%) |
Jul 25, 2005 | 22.91 | 23.10 | 22.87 | 22.91 | 75,581 | +0.00(+0.00%) |
Jul 22, 2005 | 22.91 | 23.10 | 22.87 | 22.91 | 75,581 | +0.01(+0.04%) |
Jul 21, 2005 | 22.90 | 23.25 | 22.90 | 22.90 | 7,954 | +1.15(+5.29%) |
Jul 20, 2005 | 21.75 | 21.80 | 21.70 | 21.75 | 4,101 | -0.05(-0.23%) |
Jul 19, 2005 | 21.80 | 22.00 | 21.60 | 21.80 | 6,366 | +0.25(+1.16%) |
Jul 18, 2005 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 21.55 | 21.70 | 21.50 | 21.55 | 6,132 | +0.00(+0.00%) |
Jul 14, 2005 | 21.55 | 21.65 | 21.55 | 21.55 | 4,170 | -0.32(-1.46%) |
Jul 13, 2005 | 21.87 | 22.15 | 21.70 | 21.87 | 4,282 | +0.00(+0.00%) |
Jul 12, 2005 | 21.87 | 22.15 | 21.70 | 21.87 | 4,282 | +0.17(+0.78%) |
Jul 11, 2005 | 21.70 | 21.90 | 21.70 | 21.70 | 2,921 | +0.00(+0.00%) |
Jul 08, 2005 | 21.70 | 21.90 | 21.70 | 21.70 | 2,921 | -0.30(-1.36%) |
Jul 07, 2005 | 22.00 | 22.10 | 21.85 | 22.00 | 9,893 | +0.05(+0.23%) |
Jul 06, 2005 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 21.95 | 22.15 | 21.80 | 21.95 | 4,902 | -0.30(-1.35%) |
Jun 29, 2005 | 22.25 | 22.55 | 22.25 | 22.25 | 8,628 | -0.50(-2.20%) |
Jun 28, 2005 | 22.75 | 22.90 | 22.55 | 22.75 | 13,790 | +0.00(+0.00%) |
Jun 27, 2005 | 22.75 | 22.90 | 22.55 | 22.75 | 13,790 | +0.65(+2.94%) |
Jun 24, 2005 | 22.10 | 22.28 | 21.95 | 22.10 | 9,777 | +0.00(+0.00%) |
Jun 23, 2005 | 22.10 | 22.28 | 21.95 | 22.10 | 9,777 | -0.70(-3.07%) |
Jun 22, 2005 | 22.80 | 22.90 | 22.55 | 22.80 | 7,217 | +0.00(+0.00%) |
Jun 21, 2005 | 22.80 | 22.90 | 22.55 | 22.80 | 7,217 | +0.00(+0.00%) |
Jun 20, 2005 | 22.80 | 23.00 | 22.65 | 22.80 | 6,769 | +0.60(+2.70%) |
Jun 17, 2005 | 22.20 | 22.20 | 21.80 | 22.20 | 3,150 | +1.10(+5.21%) |
Jun 16, 2005 | 21.10 | 21.25 | 21.00 | 21.10 | 5,978 | +0.00(+0.00%) |
Jun 15, 2005 | 21.10 | 21.25 | 21.00 | 21.10 | 5,978 | -0.20(-0.94%) |
Jun 14, 2005 | 21.30 | 21.30 | 21.19 | 21.30 | 8,613 | +0.00(+0.00%) |
Jun 13, 2005 | 21.30 | 21.30 | 21.19 | 21.30 | 8,613 | +0.45(+2.16%) |
Jun 10, 2005 | 20.85 | 20.85 | 20.75 | 20.85 | 5,279 | +0.40(+1.96%) |
Jun 09, 2005 | 20.45 | 20.65 | 20.30 | 20.45 | 12,615 | +0.00(+0.00%) |
Jun 08, 2005 | 20.45 | 20.65 | 20.30 | 20.45 | 12,615 | -0.25(-1.21%) |
Jun 07, 2005 | 20.70 | 20.90 | 20.65 | 20.70 | 10,292 | +0.00(+0.00%) |
Jun 06, 2005 | 20.70 | 20.90 | 20.65 | 20.70 | 10,292 | +0.30(+1.47%) |
Jun 03, 2005 | 20.40 | 20.40 | 20.05 | 20.40 | 5,091 | +1.30(+6.81%) |
Jun 02, 2005 | 19.10 | 19.25 | 19.05 | 19.10 | 8,343 | +0.35(+1.87%) |