Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.29 | 26.29 | 25.30 | 25.30 | 9,324 | -0.25(-0.98%) |
Aug 30, 2005 | 25.22 | 25.56 | 25.22 | 25.55 | 2,825 | -1.08(-4.06%) |
Aug 29, 2005 | 27.52 | 27.52 | 26.27 | 26.63 | 5,779 | -0.31(-1.16%) |
Aug 26, 2005 | 27.21 | 27.42 | 26.76 | 26.94 | 12,722 | +0.05(+0.19%) |
Aug 25, 2005 | 26.13 | 26.89 | 26.13 | 26.89 | 4,373 | +0.90(+3.45%) |
Aug 24, 2005 | 26.01 | 26.45 | 25.61 | 25.99 | 2,427 | -0.89(-3.31%) |
Aug 23, 2005 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 26.88 | 26.88 | 26.88 | 26.88 | 0 | +0.00(+0.00%) |
Aug 19, 2005 | 25.35 | 26.88 | 25.35 | 26.88 | 6,560 | +1.43(+5.64%) |
Aug 18, 2005 | 25.30 | 25.45 | 25.29 | 25.45 | 7,536 | +0.09(+0.35%) |
Aug 17, 2005 | 23.91 | 25.55 | 23.91 | 25.36 | 12,378 | +1.65(+6.94%) |
Aug 16, 2005 | 23.71 | 23.71 | 23.71 | 23.71 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 23.85 | 23.85 | 23.71 | 23.71 | 3,992 | -0.13(-0.56%) |
Aug 12, 2005 | 23.69 | 23.85 | 23.69 | 23.85 | 1,975 | -0.06(-0.27%) |
Aug 11, 2005 | 24.33 | 24.33 | 23.91 | 23.91 | 509 | -0.58(-2.35%) |
Aug 10, 2005 | 24.49 | 24.49 | 24.49 | 24.49 | 0 | +0.00(+0.00%) |
Aug 09, 2005 | 24.93 | 24.93 | 24.49 | 24.49 | 468 | -0.46(-1.85%) |
Aug 08, 2005 | 24.95 | 24.95 | 24.95 | 24.95 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 24.32 | 24.95 | 24.01 | 24.95 | 3,475 | +1.54(+6.56%) |
Aug 04, 2005 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Aug 02, 2005 | 23.38 | 23.50 | 23.12 | 23.41 | 780 | +0.50(+2.18%) |
Aug 01, 2005 | 22.82 | 22.91 | 22.82 | 22.91 | 468 | -0.18(-0.78%) |
Jul 29, 2005 | 23.09 | 23.09 | 23.09 | 23.09 | 156 | -0.04(-0.17%) |
Jul 28, 2005 | 23.57 | 23.57 | 23.13 | 23.13 | 468 | -0.56(-2.35%) |
Jul 27, 2005 | 23.69 | 23.69 | 23.69 | 23.69 | 468 | +0.02(+0.08%) |
Jul 26, 2005 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 23.67 | 23.67 | 23.67 | 23.67 | 156 | +0.25(+1.07%) |
Jul 22, 2005 | 22.73 | 23.42 | 22.73 | 23.42 | 960 | +0.47(+2.04%) |
Jul 21, 2005 | 22.95 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) |
Jul 20, 2005 | 23.17 | 23.17 | 22.95 | 22.95 | 312 | +0.29(+1.28%) |
Jul 19, 2005 | 23.05 | 23.94 | 22.66 | 22.66 | 2,030 | +0.00(+0.02%) |
Jul 18, 2005 | 22.54 | 22.98 | 22.54 | 22.66 | 1,155 | -0.38(-1.67%) |
Jul 15, 2005 | 23.04 | 23.04 | 23.04 | 23.04 | 156 | +0.18(+0.78%) |
Jul 14, 2005 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | +0.00(+0.00%) |
Jul 13, 2005 | 22.86 | 22.86 | 22.86 | 22.86 | 0 | +0.00(+0.00%) |
Jul 12, 2005 | 22.73 | 22.86 | 22.73 | 22.86 | 11,402 | -0.12(-0.53%) |
Jul 11, 2005 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
Jul 08, 2005 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 22.86 | 22.98 | 22.37 | 22.98 | 4,818 | +0.00(+0.00%) |
Jul 06, 2005 | 22.98 | 22.98 | 22.98 | 22.98 | 5,313 | +0.03(+0.14%) |
Jul 05, 2005 | 22.90 | 23.00 | 22.90 | 22.95 | 624 | +0.08(+0.36%) |
Jul 01, 2005 | 23.10 | 23.36 | 22.73 | 22.87 | 11,558 | -0.18(-0.78%) |
Jun 30, 2005 | 23.05 | 23.05 | 22.87 | 23.05 | 4,999 | -0.32(-1.37%) |
Jun 29, 2005 | 23.37 | 23.37 | 23.37 | 23.37 | 312 | +0.32(+1.39%) |
Jun 28, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.04(+0.17%) |
Jun 27, 2005 | 23.01 | 23.01 | 23.01 | 23.01 | 0 | +0.00(+0.00%) |
Jun 24, 2005 | 23.01 | 23.01 | 23.01 | 23.01 | 468 | -0.17(-0.72%) |
Jun 23, 2005 | 23.18 | 23.18 | 23.18 | 23.18 | 0 | +0.00(+0.00%) |
Jun 22, 2005 | 23.18 | 23.18 | 23.18 | 23.18 | 468 | -0.24(-1.01%) |
Jun 21, 2005 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Jun 20, 2005 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Jun 17, 2005 | 23.41 | 23.41 | 23.41 | 23.41 | 0 | +0.00(+0.00%) |
Jun 16, 2005 | 23.02 | 23.41 | 23.02 | 23.41 | 1,547 | +0.40(+1.72%) |
Jun 15, 2005 | 23.18 | 23.18 | 23.02 | 23.02 | 1,718 | -0.24(-1.05%) |
Jun 14, 2005 | 23.07 | 23.26 | 23.05 | 23.26 | 2,986 | +0.06(+0.25%) |
Jun 13, 2005 | 24.33 | 24.33 | 23.02 | 23.20 | 1,144 | +0.15(+0.67%) |
Jun 10, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 0 | +0.00(+0.00%) |
Jun 09, 2005 | 23.05 | 23.05 | 23.04 | 23.05 | 4,467 | +0.00(+0.01%) |
Jun 08, 2005 | 23.05 | 23.05 | 23.05 | 23.05 | 156 | +0.01(+0.04%) |
Jun 07, 2005 | 23.04 | 23.04 | 23.04 | 23.04 | 156 | +0.08(+0.34%) |
Jun 06, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 2,586 | +0.00(+0.00%) |
Jun 03, 2005 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +0.00(+0.00%) |
Jun 02, 2005 | 22.79 | 22.96 | 22.79 | 22.96 | 26,677 | +0.17(+0.73%) |