Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.65 | 34.65 | 34.38 | 34.65 | 30,800 | +0.65(+1.91%) |
Aug 30, 2005 | 34.00 | 34.35 | 34.00 | 34.00 | 222 | +0.65(+1.95%) |
Aug 29, 2005 | 33.35 | 33.80 | 33.35 | 33.35 | 1,258 | -0.50(-1.48%) |
Aug 26, 2005 | 33.85 | 33.85 | 33.85 | 33.85 | 750 | -0.45(-1.31%) |
Aug 25, 2005 | 34.30 | 34.30 | 34.30 | 34.30 | 237 | -0.10(-0.29%) |
Aug 24, 2005 | 34.40 | 34.40 | 34.40 | 34.40 | 1,652 | +0.00(+0.00%) |
Aug 23, 2005 | 34.40 | 35.00 | 34.40 | 34.40 | 2,206 | -0.30(-0.86%) |
Aug 22, 2005 | 34.70 | 34.70 | 34.70 | 34.70 | 1,700 | +0.49(+1.44%) |
Aug 19, 2005 | 34.21 | 34.21 | 34.21 | 34.21 | 1,350 | -0.39(-1.14%) |
Aug 18, 2005 | 34.60 | 34.60 | 34.60 | 34.60 | 9,670 | -0.50(-1.42%) |
Aug 17, 2005 | 35.10 | 35.10 | 35.10 | 35.10 | 1,552 | +0.10(+0.29%) |
Aug 16, 2005 | 35.00 | 35.00 | 35.00 | 35.00 | 165 | -0.60(-1.69%) |
Aug 15, 2005 | 35.60 | 35.60 | 35.60 | 35.60 | 400 | -0.25(-0.70%) |
Aug 12, 2005 | 35.85 | 35.85 | 35.85 | 35.85 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 35.85 | 35.85 | 35.85 | 35.85 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 35.85 | 35.85 | 35.85 | 35.85 | 400 | -0.35(-0.97%) |
Aug 09, 2005 | 36.20 | 36.20 | 35.70 | 36.20 | 1,251 | +0.00(+0.00%) |
Aug 08, 2005 | 36.20 | 36.20 | 35.70 | 36.20 | 1,251 | +0.20(+0.56%) |
Aug 05, 2005 | 36.00 | 36.15 | 36.00 | 36.00 | 1,163 | +0.00(+0.00%) |
Aug 04, 2005 | 36.00 | 36.15 | 36.00 | 36.00 | 1,163 | +0.20(+0.56%) |
Aug 03, 2005 | 35.80 | 35.80 | 35.80 | 35.80 | 720 | +0.00(+0.00%) |
Aug 02, 2005 | 35.80 | 35.80 | 35.80 | 35.80 | 720 | -0.25(-0.69%) |
Aug 01, 2005 | 36.05 | 36.05 | 36.05 | 36.05 | 500 | +0.20(+0.56%) |
Jul 29, 2005 | 35.85 | 36.00 | 35.85 | 35.85 | 1,084 | +0.00(+0.00%) |
Jul 28, 2005 | 35.85 | 36.00 | 35.85 | 35.85 | 1,084 | +0.25(+0.70%) |
Jul 27, 2005 | 35.60 | 35.60 | 35.60 | 35.60 | 557 | -0.30(-0.84%) |
Jul 26, 2005 | 35.90 | 36.20 | 35.90 | 35.90 | 1,039 | +0.00(+0.00%) |
Jul 25, 2005 | 35.90 | 36.20 | 35.90 | 35.90 | 1,039 | -0.15(-0.42%) |
Jul 22, 2005 | 36.05 | 36.05 | 35.80 | 36.05 | 1,556 | +0.00(+0.00%) |
Jul 21, 2005 | 36.05 | 36.05 | 35.45 | 36.05 | 2,107 | +0.00(+0.00%) |
Jul 20, 2005 | 36.05 | 36.05 | 35.45 | 36.05 | 2,107 | +0.30(+0.84%) |
Jul 19, 2005 | 35.75 | 35.90 | 35.75 | 35.75 | 1,156 | -0.05(-0.14%) |
Jul 18, 2005 | 35.80 | 35.80 | 35.80 | 35.80 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 35.80 | 35.80 | 35.75 | 35.80 | 2,050 | +0.00(+0.00%) |
Jul 14, 2005 | 35.80 | 35.80 | 35.75 | 35.80 | 2,050 | -0.80(-2.19%) |
Jul 13, 2005 | 36.60 | 36.60 | 36.60 | 36.60 | 1,000 | +0.00(+0.00%) |
Jul 12, 2005 | 36.60 | 36.60 | 36.60 | 36.60 | 1,000 | +1.45(+4.13%) |
Jul 11, 2005 | 35.15 | 35.40 | 35.15 | 35.15 | 393 | +0.65(+1.88%) |
Jul 08, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 800 | +0.00(+0.00%) |
Jul 07, 2005 | 34.50 | 34.50 | 34.50 | 34.50 | 800 | -0.45(-1.29%) |
Jul 06, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 34.95 | 34.95 | 34.95 | 34.95 | 162 | +0.10(+0.29%) |
Jun 29, 2005 | 34.85 | 35.45 | 34.85 | 34.85 | 1,108 | -0.40(-1.13%) |
Jun 28, 2005 | 35.25 | 35.25 | 35.25 | 35.25 | 1,250 | +0.00(+0.00%) |
Jun 27, 2005 | 35.25 | 35.25 | 35.25 | 35.25 | 1,250 | +0.55(+1.59%) |
Jun 24, 2005 | 34.70 | 34.70 | 34.25 | 34.70 | 2,696 | +0.00(+0.00%) |
Jun 23, 2005 | 34.70 | 34.70 | 34.25 | 34.70 | 2,696 | +0.45(+1.31%) |
Jun 22, 2005 | 34.25 | 35.05 | 34.25 | 34.25 | 2,001 | -1.30(-3.66%) |
Jun 21, 2005 | 35.55 | 35.60 | 35.55 | 35.55 | 1,262 | +0.30(+0.85%) |
Jun 20, 2005 | 35.25 | 35.25 | 35.25 | 35.25 | 324 | +0.40(+1.15%) |
Jun 17, 2005 | 34.85 | 35.15 | 34.85 | 34.85 | 1,190 | +0.00(+0.00%) |
Jun 16, 2005 | 34.85 | 35.15 | 34.85 | 34.85 | 1,190 | +0.30(+0.87%) |
Jun 15, 2005 | 34.55 | 34.55 | 34.55 | 34.55 | 1,000 | -0.79(-2.23%) |
Jun 14, 2005 | 35.34 | 35.34 | 34.60 | 35.34 | 2,416 | +0.00(+0.00%) |
Jun 13, 2005 | 35.34 | 35.34 | 34.60 | 35.34 | 2,416 | -0.41(-1.15%) |
Jun 10, 2005 | 35.75 | 35.75 | 35.65 | 35.75 | 1,014 | -0.35(-0.97%) |
Jun 09, 2005 | 36.10 | 36.10 | 36.10 | 36.10 | 645 | +0.00(+0.00%) |
Jun 08, 2005 | 36.10 | 36.10 | 36.10 | 36.10 | 645 | +0.85(+2.41%) |
Jun 07, 2005 | 35.25 | 35.25 | 35.15 | 35.25 | 501 | +0.35(+1.00%) |
Jun 06, 2005 | 34.90 | 35.02 | 34.90 | 34.90 | 775 | +0.00(+0.00%) |
Jun 03, 2005 | 34.90 | 35.02 | 34.90 | 34.90 | 775 | -0.35(-0.99%) |
Jun 02, 2005 | 35.25 | 35.65 | 35.25 | 35.25 | 611 | +0.00(+0.00%) |