Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.14 | 31.36 | 31.14 | 31.14 | 1,195 | +0.82(+2.72%) |
Aug 30, 2005 | 30.31 | 30.31 | 30.18 | 30.31 | 905 | +1.29(+4.44%) |
Aug 29, 2005 | 29.02 | 29.03 | 28.93 | 29.02 | 1,345 | +0.28(+0.98%) |
Aug 26, 2005 | 28.74 | 29.23 | 28.74 | 28.74 | 4,775 | -0.55(-1.86%) |
Aug 25, 2005 | 29.29 | 29.32 | 29.00 | 29.29 | 1,185 | +0.29(+0.98%) |
Aug 24, 2005 | 29.00 | 29.09 | 28.35 | 29.00 | 9,650 | +1.24(+4.45%) |
Aug 23, 2005 | 27.76 | 28.15 | 27.57 | 27.76 | 1,595 | -0.23(-0.82%) |
Aug 22, 2005 | 28.00 | 28.00 | 27.54 | 28.00 | 2,675 | +0.65(+2.38%) |
Aug 19, 2005 | 27.34 | 27.41 | 27.29 | 27.34 | 1,505 | +0.44(+1.65%) |
Aug 18, 2005 | 26.90 | 26.99 | 26.90 | 26.90 | 760 | +0.04(+0.16%) |
Aug 17, 2005 | 26.86 | 28.09 | 26.86 | 26.86 | 1,545 | -0.94(-3.39%) |
Aug 16, 2005 | 27.80 | 28.21 | 27.80 | 27.80 | 2,835 | -0.63(-2.22%) |
Aug 15, 2005 | 28.43 | 28.81 | 28.43 | 28.43 | 640 | +1.07(+3.91%) |
Aug 12, 2005 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 27.36 | 27.36 | 27.36 | 27.36 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 27.36 | 27.36 | 26.81 | 27.36 | 1,615 | +0.79(+2.97%) |
Aug 09, 2005 | 26.57 | 26.57 | 26.35 | 26.57 | 1,940 | +0.75(+2.88%) |
Aug 08, 2005 | 25.83 | 25.89 | 25.65 | 25.83 | 6,000 | +0.08(+0.31%) |
Aug 05, 2005 | 25.75 | 26.05 | 25.75 | 25.75 | 30,883 | +0.00(+0.00%) |
Aug 04, 2005 | 25.75 | 26.05 | 25.75 | 25.75 | 30,883 | -0.45(-1.72%) |
Aug 03, 2005 | 26.20 | 26.33 | 26.20 | 26.20 | 2,465 | +0.30(+1.16%) |
Aug 02, 2005 | 25.90 | 25.92 | 25.82 | 25.90 | 23,525 | +0.00(+0.00%) |
Aug 01, 2005 | 25.90 | 25.92 | 25.82 | 25.90 | 23,525 | +0.00(+0.00%) |
Jul 29, 2005 | 25.90 | 25.92 | 25.82 | 25.90 | 23,525 | +0.61(+2.42%) |
Jul 28, 2005 | 25.29 | 25.29 | 25.29 | 25.29 | 585 | +0.29(+1.15%) |
Jul 27, 2005 | 25.00 | 25.08 | 24.98 | 25.00 | 775 | +0.25(+1.01%) |
Jul 26, 2005 | 24.75 | 24.78 | 24.75 | 24.75 | 2,160 | +0.00(+0.00%) |
Jul 25, 2005 | 24.75 | 24.78 | 24.75 | 24.75 | 2,160 | +0.13(+0.51%) |
Jul 22, 2005 | 24.62 | 24.62 | 24.55 | 24.62 | 470 | +0.00(+0.00%) |
Jul 21, 2005 | 24.62 | 24.62 | 24.55 | 24.62 | 470 | -0.13(-0.51%) |
Jul 20, 2005 | 24.75 | 24.75 | 24.50 | 24.75 | 2,160 | +0.00(+0.00%) |
Jul 19, 2005 | 24.75 | 24.75 | 24.50 | 24.75 | 2,160 | +0.28(+1.13%) |
Jul 18, 2005 | 24.48 | 24.48 | 24.48 | 24.48 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 24.48 | 24.80 | 24.48 | 24.48 | 830 | -0.74(-2.92%) |
Jul 14, 2005 | 25.21 | 25.30 | 25.21 | 25.21 | 1,465 | -0.11(-0.44%) |
Jul 13, 2005 | 25.32 | 25.35 | 25.32 | 25.32 | 1,515 | +0.32(+1.30%) |
Jul 12, 2005 | 25.00 | 25.07 | 25.00 | 25.00 | 2,325 | -0.34(-1.35%) |
Jul 11, 2005 | 25.34 | 25.61 | 25.20 | 25.34 | 3,885 | +0.00(+0.00%) |
Jul 08, 2005 | 25.34 | 25.61 | 25.20 | 25.34 | 3,885 | +0.23(+0.90%) |
Jul 07, 2005 | 25.11 | 25.15 | 25.08 | 25.11 | 4,152 | +1.19(+4.99%) |
Jul 06, 2005 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 23.92 | 23.92 | 23.92 | 23.92 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 23.92 | 24.23 | 23.92 | 23.92 | 1,975 | +0.00(+0.00%) |
Jun 29, 2005 | 23.92 | 24.23 | 23.92 | 23.92 | 1,975 | -0.59(-2.42%) |
Jun 28, 2005 | 24.51 | 24.62 | 24.41 | 24.51 | 1,510 | +0.00(+0.00%) |
Jun 27, 2005 | 24.51 | 24.62 | 24.41 | 24.51 | 1,510 | +0.22(+0.90%) |
Jun 24, 2005 | 24.30 | 24.30 | 24.05 | 24.30 | 2,755 | +0.00(+0.00%) |
Jun 23, 2005 | 24.30 | 24.30 | 24.05 | 24.30 | 2,755 | -0.25(-1.02%) |
Jun 22, 2005 | 24.55 | 24.55 | 24.39 | 24.55 | 2,990 | +0.00(+0.00%) |
Jun 21, 2005 | 24.55 | 24.55 | 24.39 | 24.55 | 2,990 | -0.56(-2.25%) |
Jun 20, 2005 | 25.11 | 25.14 | 24.79 | 25.11 | 5,090 | +0.00(+0.00%) |
Jun 17, 2005 | 25.11 | 25.14 | 24.79 | 25.11 | 5,090 | +0.79(+3.25%) |
Jun 16, 2005 | 24.32 | 24.32 | 24.24 | 24.32 | 1,215 | +1.08(+4.65%) |
Jun 15, 2005 | 23.24 | 23.76 | 23.20 | 23.24 | 4,705 | +0.00(+0.00%) |
Jun 14, 2005 | 23.24 | 23.76 | 23.20 | 23.24 | 4,705 | -1.06(-4.36%) |
Jun 13, 2005 | 24.30 | 24.30 | 24.30 | 24.30 | 270 | +0.57(+2.42%) |
Jun 10, 2005 | 23.73 | 23.81 | 23.46 | 23.73 | 6,740 | -0.14(-0.59%) |
Jun 09, 2005 | 23.86 | 23.86 | 23.46 | 23.86 | 15,545 | +0.00(+0.00%) |
Jun 08, 2005 | 23.86 | 23.86 | 23.46 | 23.86 | 15,545 | +0.43(+1.86%) |