Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 32.57 | 32.57 | 32.57 | 32.57 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 32.77 | 32.77 | 32.37 | 32.57 | 1,001 | +0.06(+0.19%) |
Sep 28, 2005 | 32.51 | 32.51 | 32.51 | 32.51 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 32.51 | 32.51 | 32.51 | 32.51 | 250 | -0.06(-0.19%) |
Sep 21, 2005 | 32.37 | 32.57 | 31.98 | 32.57 | 375 | -0.20(-0.61%) |
Sep 20, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Sep 19, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 625 | -0.80(-2.38%) |
Sep 15, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 14, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 13, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 0 | +0.00(+0.00%) |
Sep 12, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 625 | -0.20(-0.59%) |
Sep 09, 2005 | 33.77 | 33.77 | 33.77 | 33.77 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 33.77 | 33.77 | 33.77 | 33.77 | 270 | +0.80(+2.42%) |
Sep 07, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Sep 06, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Sep 02, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Sep 01, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Aug 31, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 132 | -0.36(-1.08%) |
Aug 29, 2005 | 33.33 | 33.33 | 33.33 | 33.33 | 646 | +0.56(+1.71%) |
Aug 26, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 279 | -0.02(-0.05%) |
Aug 25, 2005 | 32.78 | 32.78 | 32.78 | 32.78 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 32.78 | 32.78 | 32.78 | 32.78 | 125 | -0.78(-2.33%) |
Aug 23, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 750 | +0.60(+1.82%) |
Aug 22, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 32.97 | 32.97 | 32.97 | 32.97 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 32.81 | 32.97 | 32.81 | 32.97 | 1,251 | -0.36(-1.08%) |
Aug 17, 2005 | 33.33 | 33.33 | 33.33 | 33.33 | 250 | +0.00(+0.00%) |
Aug 16, 2005 | 33.33 | 33.33 | 33.33 | 33.33 | 250 | +0.56(+1.71%) |
Aug 15, 2005 | 32.77 | 32.77 | 32.77 | 32.77 | 125 | -0.63(-1.89%) |
Aug 12, 2005 | 33.40 | 33.40 | 33.40 | 33.40 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 33.40 | 33.40 | 33.40 | 33.40 | 312 | -0.17(-0.50%) |
Aug 10, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 125 | +0.00(+0.00%) |
Aug 09, 2005 | 33.57 | 33.57 | 33.57 | 33.57 | 510 | +0.07(+0.21%) |
Aug 08, 2005 | 33.17 | 33.49 | 33.17 | 33.49 | 312 | +0.25(+0.75%) |
Aug 05, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 33.25 | 33.25 | 33.25 | 33.25 | 500 | +0.42(+1.29%) |
Aug 02, 2005 | 32.61 | 32.82 | 32.61 | 32.82 | 1,388 | -0.22(-0.68%) |
Aug 01, 2005 | 33.05 | 33.05 | 33.05 | 33.05 | 125 | -0.49(-1.45%) |
Jul 29, 2005 | 33.36 | 33.53 | 33.36 | 33.53 | 375 | +0.54(+1.65%) |
Jul 28, 2005 | 32.99 | 32.99 | 32.99 | 32.99 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 32.99 | 32.99 | 32.99 | 32.99 | 125 | +0.58(+1.80%) |
Jul 26, 2005 | 32.41 | 32.41 | 32.41 | 32.41 | 320 | +0.03(+0.08%) |
Jul 25, 2005 | 32.38 | 32.38 | 32.38 | 32.38 | 0 | +0.00(+0.00%) |
Jul 22, 2005 | 32.38 | 32.38 | 32.38 | 32.38 | 125 | -0.27(-0.81%) |
Jul 21, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.00(+0.00%) |
Jul 19, 2005 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | -0.10(-0.32%) |
Jul 18, 2005 | 32.75 | 32.75 | 32.75 | 32.75 | 0 | -0.00(-0.00%) |
Jul 15, 2005 | 32.65 | 32.75 | 32.65 | 32.75 | 501 | -0.56(-1.69%) |
Jul 14, 2005 | 32.77 | 33.31 | 32.77 | 33.31 | 500 | +0.47(+1.42%) |
Jul 13, 2005 | 32.65 | 32.85 | 32.65 | 32.85 | 250 | -0.32(-0.96%) |
Jul 12, 2005 | 33.17 | 33.17 | 33.17 | 33.17 | 250 | +0.42(+1.27%) |
Jul 11, 2005 | 32.65 | 32.75 | 32.65 | 32.75 | 625 | -0.66(-1.99%) |
Jul 08, 2005 | 33.41 | 33.41 | 33.41 | 33.41 | 125 | +0.65(+1.98%) |
Jul 07, 2005 | 32.65 | 32.77 | 32.65 | 32.77 | 2,502 | -0.96(-2.84%) |
Jul 06, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 33.73 | 33.73 | 33.73 | 33.73 | 0 | +0.00(+0.00%) |