Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 25.25 | 25.35 | 25.25 | 25.35 | 400 | +0.11(+0.44%) |
Sep 27, 2005 | 25.20 | 25.24 | 25.20 | 25.24 | 600 | -0.06(-0.24%) |
Sep 26, 2005 | 25.11 | 25.30 | 25.04 | 25.30 | 4,100 | +0.09(+0.36%) |
Sep 23, 2005 | 25.21 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 25.31 | 25.31 | 25.12 | 25.21 | 2,100 | -0.20(-0.79%) |
Sep 21, 2005 | 25.41 | 25.41 | 25.41 | 25.41 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 25.50 | 25.50 | 25.41 | 25.41 | 400 | -0.04(-0.16%) |
Sep 19, 2005 | 25.48 | 25.48 | 25.35 | 25.45 | 1,400 | -0.03(-0.12%) |
Sep 16, 2005 | 25.25 | 25.48 | 25.25 | 25.48 | 1,300 | +0.13(+0.51%) |
Sep 15, 2005 | 25.42 | 25.42 | 25.35 | 25.35 | 1,000 | -0.07(-0.28%) |
Sep 14, 2005 | 25.42 | 25.42 | 25.42 | 25.42 | 100 | -0.01(-0.04%) |
Sep 13, 2005 | 25.33 | 25.43 | 25.33 | 25.43 | 3,200 | -0.03(-0.12%) |
Sep 12, 2005 | 25.46 | 25.47 | 25.46 | 25.46 | 2,100 | +0.03(+0.12%) |
Sep 09, 2005 | 25.35 | 25.54 | 25.35 | 25.43 | 1,800 | +0.01(+0.04%) |
Sep 08, 2005 | 25.35 | 25.42 | 25.35 | 25.42 | 1,500 | +0.11(+0.43%) |
Sep 07, 2005 | 25.51 | 25.51 | 25.31 | 25.31 | 2,100 | -0.21(-0.82%) |
Sep 06, 2005 | 25.46 | 25.52 | 25.46 | 25.52 | 300 | +0.06(+0.24%) |
Sep 02, 2005 | 25.47 | 25.47 | 25.46 | 25.46 | 1,700 | +0.11(+0.43%) |
Sep 01, 2005 | 25.25 | 25.35 | 25.25 | 25.35 | 400 | +0.20(+0.80%) |
Aug 31, 2005 | 25.10 | 25.15 | 25.10 | 25.15 | 600 | +0.10(+0.40%) |
Aug 30, 2005 | 25.10 | 25.20 | 24.84 | 25.05 | 3,200 | -0.15(-0.60%) |
Aug 29, 2005 | 25.04 | 25.20 | 25.00 | 25.20 | 2,100 | +0.27(+1.08%) |
Aug 26, 2005 | 24.98 | 25.00 | 24.93 | 24.93 | 1,500 | +0.03(+0.12%) |
Aug 25, 2005 | 24.85 | 24.90 | 24.77 | 24.90 | 1,600 | -0.05(-0.20%) |
Aug 24, 2005 | 24.90 | 24.97 | 24.90 | 24.95 | 1,000 | +0.14(+0.56%) |
Aug 23, 2005 | 24.85 | 24.86 | 24.81 | 24.81 | 2,900 | -0.14(-0.56%) |
Aug 22, 2005 | 24.96 | 24.96 | 24.91 | 24.95 | 2,100 | -0.10(-0.40%) |
Aug 19, 2005 | 25.05 | 25.05 | 25.05 | 25.05 | 500 | -0.13(-0.52%) |
Aug 18, 2005 | 25.10 | 25.18 | 25.10 | 25.18 | 400 | +0.03(+0.12%) |
Aug 17, 2005 | 25.21 | 25.21 | 25.15 | 25.15 | 1,600 | -0.06(-0.24%) |
Aug 16, 2005 | 25.20 | 25.21 | 25.16 | 25.21 | 1,400 | +0.11(+0.44%) |
Aug 15, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 400 | -0.05(-0.20%) |
Aug 12, 2005 | 24.96 | 25.20 | 24.96 | 25.15 | 2,400 | +0.24(+0.96%) |
Aug 11, 2005 | 24.85 | 25.05 | 24.85 | 24.91 | 3,200 | -0.99(-3.82%) |
Aug 10, 2005 | 25.70 | 25.90 | 25.70 | 25.90 | 3,400 | +0.06(+0.23%) |
Aug 09, 2005 | 25.73 | 25.84 | 25.73 | 25.84 | 1,600 | +0.08(+0.31%) |
Aug 08, 2005 | 25.97 | 25.97 | 25.76 | 25.76 | 1,500 | -0.23(-0.88%) |
Aug 05, 2005 | 25.99 | 25.99 | 25.99 | 25.99 | 100 | -0.01(-0.04%) |
Aug 04, 2005 | 26.20 | 26.34 | 26.00 | 26.00 | 5,800 | -0.15(-0.57%) |
Aug 03, 2005 | 26.10 | 26.15 | 26.10 | 26.15 | 200 | +0.02(+0.08%) |
Aug 02, 2005 | 26.20 | 26.21 | 26.13 | 26.13 | 3,500 | -0.05(-0.19%) |
Aug 01, 2005 | 26.10 | 26.19 | 26.09 | 26.18 | 1,700 | +0.01(+0.04%) |
Jul 29, 2005 | 26.05 | 26.17 | 26.05 | 26.17 | 1,000 | +0.15(+0.58%) |
Jul 28, 2005 | 26.02 | 26.02 | 26.02 | 26.02 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 26.10 | 26.25 | 26.02 | 26.02 | 4,800 | -0.03(-0.12%) |
Jul 26, 2005 | 26.00 | 26.05 | 26.00 | 26.05 | 400 | +0.15(+0.58%) |
Jul 25, 2005 | 25.84 | 25.91 | 25.84 | 25.90 | 600 | +0.01(+0.04%) |
Jul 22, 2005 | 25.73 | 25.89 | 25.73 | 25.89 | 1,400 | +0.09(+0.35%) |
Jul 21, 2005 | 25.90 | 25.90 | 25.80 | 25.80 | 400 | -0.05(-0.19%) |
Jul 20, 2005 | 25.79 | 25.85 | 25.79 | 25.85 | 1,000 | +0.07(+0.27%) |
Jul 19, 2005 | 25.78 | 25.78 | 25.78 | 25.78 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 25.81 | 25.86 | 25.78 | 25.78 | 800 | -0.04(-0.15%) |
Jul 15, 2005 | 25.93 | 25.94 | 25.82 | 25.82 | 1,900 | +0.07(+0.27%) |
Jul 14, 2005 | 25.79 | 25.81 | 25.75 | 25.75 | 1,100 | -0.04(-0.16%) |
Jul 13, 2005 | 25.90 | 25.90 | 25.65 | 25.79 | 6,900 | -0.13(-0.50%) |
Jul 12, 2005 | 25.90 | 25.92 | 25.90 | 25.92 | 400 | +0.09(+0.35%) |
Jul 11, 2005 | 25.85 | 25.85 | 25.81 | 25.83 | 2,300 | +0.10(+0.39%) |
Jul 08, 2005 | 25.80 | 25.84 | 25.73 | 25.73 | 1,000 | +0.02(+0.08%) |
Jul 07, 2005 | 25.71 | 25.71 | 25.71 | 25.71 | 100 | +0.05(+0.19%) |
Jul 06, 2005 | 25.65 | 25.66 | 25.64 | 25.66 | 1,700 | -0.07(-0.27%) |
Jul 05, 2005 | 25.68 | 25.73 | 25.68 | 25.73 | 300 | +0.08(+0.31%) |