Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Sep 29, 2005 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Sep 28, 2005 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Sep 22, 2005 | 20.78 | 21.54 | 20.29 | 21.23 | 4,489 | +0.00(+0.00%) |
Sep 21, 2005 | 21.23 | 21.23 | 21.23 | 21.23 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 20.78 | 21.54 | 20.29 | 21.23 | 4,489 | +0.48(+2.29%) |
Sep 19, 2005 | 20.76 | 20.76 | 20.76 | 20.76 | 0 | +0.00(+0.00%) |
Sep 16, 2005 | 20.76 | 20.76 | 20.76 | 20.76 | 668 | -0.46(-2.16%) |
Sep 15, 2005 | 21.00 | 21.21 | 20.37 | 21.21 | 2,339 | +0.21(+0.98%) |
Sep 14, 2005 | 21.15 | 21.17 | 21.01 | 21.01 | 3,230 | -0.81(-3.70%) |
Sep 13, 2005 | 21.81 | 21.81 | 21.81 | 21.81 | 222 | +0.22(+1.00%) |
Sep 12, 2005 | 20.65 | 21.99 | 20.65 | 21.60 | 8,889 | -1.42(-6.16%) |
Sep 09, 2005 | 23.02 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) |
Sep 08, 2005 | 23.03 | 23.03 | 23.02 | 23.02 | 2,283 | -0.06(-0.27%) |
Sep 07, 2005 | 23.06 | 23.08 | 23.06 | 23.08 | 1,179 | -0.25(-1.08%) |
Sep 06, 2005 | 23.07 | 23.34 | 23.07 | 23.33 | 2,227 | +0.94(+4.21%) |
Sep 02, 2005 | 22.45 | 22.45 | 22.39 | 22.39 | 501 | -0.95(-4.08%) |
Sep 01, 2005 | 22.43 | 23.34 | 22.43 | 23.34 | 5,594 | +0.90(+4.00%) |
Aug 31, 2005 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Aug 30, 2005 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 22.44 | 22.44 | 22.44 | 22.44 | 421 | +1.12(+5.26%) |
Aug 25, 2005 | 21.32 | 21.32 | 21.32 | 21.32 | 0 | +0.00(+0.00%) |
Aug 24, 2005 | 21.32 | 21.32 | 21.32 | 21.32 | 111 | -1.12(-5.00%) |
Aug 23, 2005 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Aug 22, 2005 | 22.44 | 22.44 | 22.44 | 22.44 | 1,268 | -0.36(-1.57%) |
Aug 19, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Aug 18, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Aug 17, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Aug 16, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Aug 15, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Aug 12, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 22.80 | 22.80 | 22.80 | 22.80 | 853 | -0.11(-0.47%) |
Aug 09, 2005 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.00(+0.00%) |
Aug 08, 2005 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.00(+0.00%) |
Aug 05, 2005 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.00(+0.00%) |
Aug 04, 2005 | 22.91 | 22.91 | 22.91 | 22.91 | 0 | +0.00(+0.00%) |
Aug 03, 2005 | 22.91 | 22.91 | 22.91 | 22.91 | 269 | +0.32(+1.43%) |
Aug 02, 2005 | 22.71 | 23.07 | 22.59 | 22.59 | 445 | -0.53(-2.29%) |
Aug 01, 2005 | 23.12 | 23.12 | 23.12 | 23.12 | 222 | +0.00(+0.00%) |
Jul 29, 2005 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) |
Jul 28, 2005 | 23.12 | 23.12 | 23.12 | 23.12 | 0 | +0.00(+0.00%) |
Jul 27, 2005 | 21.77 | 23.12 | 21.77 | 23.12 | 929 | -0.22(-0.96%) |
Jul 26, 2005 | 23.34 | 23.34 | 23.34 | 23.34 | 513 | +0.00(+0.00%) |
Jul 25, 2005 | 23.34 | 23.34 | 23.34 | 23.34 | 857 | +0.00(+0.00%) |
Jul 22, 2005 | 23.28 | 23.34 | 23.22 | 23.34 | 2,939 | +0.67(+2.97%) |
Jul 21, 2005 | 22.67 | 22.67 | 22.67 | 22.67 | 668 | +0.22(+1.00%) |
Jul 20, 2005 | 22.44 | 22.46 | 22.44 | 22.44 | 3,699 | +0.45(+2.04%) |
Jul 19, 2005 | 21.99 | 21.99 | 21.99 | 21.99 | 0 | +0.00(+0.00%) |
Jul 18, 2005 | 22.44 | 22.75 | 21.99 | 21.99 | 2,784 | -0.45(-2.00%) |
Jul 15, 2005 | 22.44 | 22.44 | 22.43 | 22.44 | 906 | -0.21(-0.91%) |
Jul 14, 2005 | 23.35 | 23.35 | 22.63 | 22.65 | 1,160 | -0.69(-2.96%) |
Jul 13, 2005 | 22.26 | 23.36 | 22.08 | 23.34 | 15,296 | +1.08(+4.84%) |
Jul 12, 2005 | 22.26 | 22.26 | 22.26 | 22.26 | 222 | +0.53(+2.44%) |
Jul 11, 2005 | 21.32 | 21.73 | 21.32 | 21.73 | 26,058 | +0.64(+3.02%) |
Jul 08, 2005 | 21.32 | 21.32 | 21.01 | 21.10 | 668 | -0.45(-2.08%) |
Jul 07, 2005 | 21.55 | 21.55 | 21.55 | 21.55 | 133 | +0.00(+0.00%) |
Jul 06, 2005 | 21.32 | 21.55 | 21.17 | 21.55 | 891 | -0.03(-0.13%) |
Jul 05, 2005 | 22.31 | 22.31 | 21.57 | 21.57 | 2,116 | -0.77(-3.44%) |