Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.75 | 19.77 | 19.72 | 19.77 | 7,205 | -0.15(-0.74%) |
Aug 30, 2005 | 20.13 | 20.13 | 19.72 | 19.91 | 21,578 | -0.22(-1.10%) |
Aug 29, 2005 | 20.22 | 20.22 | 20.13 | 20.13 | 2,211 | +0.00(+0.00%) |
Aug 26, 2005 | 20.22 | 20.22 | 20.13 | 20.13 | 761 | -0.55(-2.67%) |
Aug 25, 2005 | 20.68 | 20.68 | 20.68 | 20.68 | 217 | +0.23(+1.12%) |
Aug 24, 2005 | 20.18 | 20.45 | 20.18 | 20.45 | 924 | +0.28(+1.37%) |
Aug 23, 2005 | 20.34 | 20.46 | 20.18 | 20.18 | 1,653 | -0.05(-0.23%) |
Aug 22, 2005 | 20.22 | 20.68 | 20.22 | 20.22 | 2,286 | -0.02(-0.09%) |
Aug 19, 2005 | 20.24 | 20.24 | 20.24 | 20.24 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 20.26 | 20.26 | 20.24 | 20.24 | 271 | +0.02(+0.09%) |
Aug 17, 2005 | 20.68 | 20.68 | 20.22 | 20.22 | 1,075 | -0.23(-1.12%) |
Aug 16, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 543 | -0.23(-1.11%) |
Aug 15, 2005 | 20.68 | 20.68 | 20.68 | 20.68 | 978 | +0.09(+0.45%) |
Aug 12, 2005 | 20.59 | 20.59 | 20.59 | 20.59 | 108 | +0.37(+1.81%) |
Aug 11, 2005 | 20.23 | 20.23 | 20.23 | 20.23 | 108 | +0.00(+0.00%) |
Aug 10, 2005 | 20.22 | 20.22 | 20.22 | 20.22 | 163 | +0.00(+0.00%) |
Aug 09, 2005 | 20.32 | 20.32 | 20.22 | 20.22 | 339 | -0.23(-1.12%) |
Aug 08, 2005 | 20.45 | 20.45 | 20.45 | 20.45 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 20.45 | 20.45 | 20.32 | 20.45 | 2,338 | +0.14(+0.68%) |
Aug 04, 2005 | 20.32 | 20.39 | 20.32 | 20.32 | 1,196 | -0.08(-0.41%) |
Aug 03, 2005 | 20.45 | 20.45 | 20.32 | 20.40 | 870 | +0.08(+0.41%) |
Aug 02, 2005 | 20.32 | 20.32 | 20.32 | 20.32 | 0 | +0.00(+0.00%) |
Aug 01, 2005 | 20.32 | 20.32 | 20.32 | 20.32 | 312 | -0.01(-0.05%) |
Jul 29, 2005 | 20.32 | 20.33 | 20.32 | 20.33 | 353 | -0.24(-1.16%) |
Jul 28, 2005 | 20.33 | 20.57 | 20.33 | 20.57 | 679 | -0.30(-1.45%) |
Jul 27, 2005 | 20.87 | 20.87 | 20.87 | 20.87 | 0 | +0.00(+0.00%) |
Jul 26, 2005 | 20.87 | 20.87 | 20.87 | 20.87 | 543 | +0.74(+3.65%) |
Jul 25, 2005 | 20.68 | 20.68 | 20.13 | 20.13 | 217 | -0.46(-2.23%) |
Jul 22, 2005 | 20.22 | 20.68 | 20.22 | 20.59 | 663 | +0.09(+0.45%) |
Jul 21, 2005 | 20.11 | 20.50 | 20.11 | 20.50 | 516 | -0.18(-0.89%) |
Jul 20, 2005 | 20.68 | 20.68 | 20.68 | 20.68 | 108 | +0.46(+2.27%) |
Jul 19, 2005 | 19.86 | 20.22 | 19.86 | 20.22 | 2,754 | +0.12(+0.59%) |
Jul 18, 2005 | 20.11 | 20.11 | 20.11 | 20.11 | 129 | +0.34(+1.72%) |
Jul 15, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 0 | +0.00(+0.00%) |
Jul 14, 2005 | 19.77 | 19.77 | 19.77 | 19.77 | 1,087 | -0.23(-1.15%) |
Jul 13, 2005 | 19.77 | 20.00 | 19.77 | 20.00 | 1,520 | +0.27(+1.35%) |
Jul 12, 2005 | 19.33 | 19.85 | 19.33 | 19.73 | 2,895 | -0.23(-1.15%) |
Jul 11, 2005 | 19.77 | 19.96 | 19.77 | 19.96 | 326 | +0.65(+3.38%) |
Jul 08, 2005 | 19.60 | 19.60 | 19.31 | 19.31 | 638 | -0.47(-2.37%) |
Jul 07, 2005 | 19.63 | 20.22 | 19.63 | 19.77 | 2,506 | +0.15(+0.75%) |
Jul 06, 2005 | 19.63 | 19.63 | 19.63 | 19.63 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 19.31 | 19.63 | 19.31 | 19.63 | 435 | +0.32(+1.66%) |
Jul 01, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 1,414 | +0.00(+0.00%) |
Jun 30, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 395 | +0.00(+0.00%) |
Jun 29, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 2,137 | -0.14(-0.71%) |
Jun 28, 2005 | 19.44 | 19.44 | 19.44 | 19.44 | 3,263 | +0.14(+0.71%) |
Jun 27, 2005 | 19.04 | 19.31 | 19.04 | 19.31 | 3,317 | -0.05(-0.24%) |
Jun 24, 2005 | 19.35 | 19.35 | 19.35 | 19.35 | 248 | +0.00(+0.00%) |
Jun 23, 2005 | 19.08 | 19.77 | 19.08 | 19.35 | 4,900 | +0.05(+0.24%) |
Jun 22, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 760 | +0.00(+0.00%) |
Jun 21, 2005 | 19.31 | 19.31 | 19.08 | 19.31 | 3,105 | +0.67(+3.60%) |
Jun 20, 2005 | 18.63 | 18.63 | 18.63 | 18.63 | 244 | -0.67(-3.48%) |
Jun 17, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 217 | +0.01(+0.05%) |
Jun 16, 2005 | 19.31 | 19.31 | 19.30 | 19.30 | 490 | +0.45(+2.39%) |
Jun 15, 2005 | 19.75 | 19.75 | 18.62 | 18.85 | 1,647 | -0.46(-2.38%) |
Jun 14, 2005 | 19.31 | 19.31 | 19.31 | 19.31 | 353 | +0.14(+0.72%) |
Jun 13, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 0 | +0.00(+0.00%) |
Jun 10, 2005 | 19.17 | 19.17 | 19.17 | 19.17 | 326 | +0.55(+2.96%) |
Jun 09, 2005 | 18.38 | 18.62 | 18.38 | 18.62 | 1,055 | -0.46(-2.41%) |
Jun 08, 2005 | 19.08 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) |
Jun 07, 2005 | 18.39 | 19.08 | 18.23 | 19.08 | 3,339 | +0.46(+2.47%) |
Jun 06, 2005 | 18.62 | 18.62 | 18.62 | 18.62 | 167 | -0.04(-0.20%) |
Jun 03, 2005 | 18.62 | 18.65 | 18.62 | 18.65 | 489 | -0.19(-1.02%) |
Jun 02, 2005 | 18.85 | 18.85 | 18.85 | 18.85 | 543 | -0.05(-0.24%) |