Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.60 | 24.00 | 24.60 | 2,232 | +0.70(+2.93%) | |
Sep 29, 2005 | 24.40 | 23.90 | 23.90 | 1,527 | -0.45(-1.85%) | |
Sep 28, 2005 | 24.35 | 24.35 | 23.80 | 24.35 | 1,835 | +0.25(+1.04%) |
Sep 27, 2005 | 24.10 | 24.60 | 24.10 | 24.10 | 666 | -0.55(-2.23%) |
Sep 26, 2005 | 24.65 | 24.90 | 24.65 | 24.65 | 4,947 | +0.70(+2.92%) |
Sep 23, 2005 | 23.95 | 24.00 | 23.65 | 23.95 | 3,322 | +0.20(+0.84%) |
Sep 22, 2005 | 23.75 | 23.95 | 23.75 | 23.75 | 6,183 | -0.50(-2.06%) |
Sep 21, 2005 | 24.25 | 24.25 | 24.25 | 24.25 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 24.25 | 24.25 | 24.25 | 24.25 | 115 | +0.50(+2.11%) |
Sep 19, 2005 | 23.75 | 23.90 | 23.75 | 23.75 | 1,243 | -0.05(-0.21%) |
Sep 16, 2005 | 23.80 | 23.80 | 23.80 | 23.80 | 2,002 | +0.00(+0.00%) |
Sep 15, 2005 | 23.80 | 24.00 | 23.80 | 23.80 | 3,460 | -0.10(-0.42%) |
Sep 14, 2005 | 23.90 | 23.90 | 23.50 | 23.90 | 1,328 | -0.05(-0.21%) |
Sep 13, 2005 | 23.95 | 23.95 | 23.95 | 23.95 | 1,735 | +0.05(+0.21%) |
Sep 12, 2005 | 23.90 | 24.00 | 23.80 | 23.90 | 3,940 | +0.35(+1.49%) |
Sep 09, 2005 | 23.55 | 23.55 | 23.05 | 23.55 | 4,406 | +0.90(+3.97%) |
Sep 08, 2005 | 22.65 | 22.85 | 22.40 | 22.65 | 2,771 | -0.20(-0.88%) |
Sep 07, 2005 | 22.85 | 22.85 | 22.85 | 22.85 | 415 | +0.50(+2.24%) |
Sep 06, 2005 | 22.35 | 22.70 | 22.20 | 22.35 | 1,183 | +0.20(+0.90%) |
Sep 02, 2005 | 22.15 | 22.15 | 22.15 | 22.15 | 1,275 | +0.05(+0.23%) |
Sep 01, 2005 | 22.10 | 22.40 | 21.95 | 22.10 | 2,047 | +0.10(+0.45%) |
Aug 31, 2005 | 22.00 | 22.25 | 21.85 | 22.00 | 1,203 | +0.40(+1.85%) |
Aug 30, 2005 | 21.60 | 21.95 | 21.60 | 21.60 | 1,291 | -0.10(-0.46%) |
Aug 29, 2005 | 21.70 | 22.05 | 21.65 | 21.70 | 2,677 | -0.35(-1.59%) |
Aug 26, 2005 | 22.05 | 22.50 | 22.05 | 22.05 | 775 | -0.15(-0.68%) |
Aug 25, 2005 | 22.20 | 22.70 | 22.20 | 22.20 | 1,795 | -0.50(-2.20%) |
Aug 24, 2005 | 22.70 | 22.90 | 22.70 | 22.70 | 1,430 | -0.15(-0.66%) |
Aug 23, 2005 | 22.85 | 23.20 | 22.80 | 22.85 | 1,665 | +0.10(+0.44%) |
Aug 22, 2005 | 22.75 | 22.90 | 22.75 | 22.75 | 1,004 | +0.40(+1.79%) |
Aug 19, 2005 | 22.35 | 22.35 | 22.35 | 22.35 | 1,070 | -0.30(-1.32%) |
Aug 18, 2005 | 22.65 | 22.65 | 22.65 | 22.65 | 555 | -0.30(-1.31%) |
Aug 17, 2005 | 22.95 | 22.95 | 22.60 | 22.95 | 447 | +0.25(+1.10%) |
Aug 16, 2005 | 22.70 | 22.70 | 22.25 | 22.70 | 1,780 | +0.75(+3.42%) |
Aug 15, 2005 | 21.95 | 22.00 | 21.90 | 21.95 | 5,248 | -0.10(-0.45%) |
Aug 12, 2005 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 22.05 | 22.05 | 22.05 | 22.05 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 22.05 | 22.05 | 21.60 | 22.05 | 1,775 | +0.00(+0.00%) |
Aug 09, 2005 | 22.05 | 22.05 | 21.60 | 22.05 | 1,775 | +0.60(+2.80%) |
Aug 08, 2005 | 21.45 | 21.65 | 21.45 | 21.45 | 18,399 | +0.00(+0.00%) |
Aug 05, 2005 | 21.45 | 21.65 | 21.45 | 21.45 | 18,399 | -1.05(-4.67%) |
Aug 04, 2005 | 22.50 | 22.75 | 22.20 | 22.50 | 14,630 | +0.00(+0.00%) |
Aug 03, 2005 | 22.50 | 22.75 | 22.20 | 22.50 | 14,630 | +0.90(+4.17%) |
Aug 02, 2005 | 21.60 | 21.75 | 21.60 | 21.60 | 3,107 | +0.10(+0.47%) |
Aug 01, 2005 | 21.50 | 22.00 | 21.50 | 21.50 | 4,591 | +0.00(+0.00%) |
Jul 29, 2005 | 21.50 | 22.00 | 21.50 | 21.50 | 4,591 | -1.05(-4.66%) |
Jul 28, 2005 | 22.55 | 22.55 | 22.55 | 22.55 | 1,878 | +0.00(+0.00%) |
Jul 27, 2005 | 22.55 | 22.65 | 22.50 | 22.55 | 5,495 | +0.00(+0.00%) |
Jul 26, 2005 | 22.55 | 22.65 | 22.50 | 22.55 | 5,495 | -0.20(-0.88%) |
Jul 25, 2005 | 22.75 | 23.25 | 22.75 | 22.75 | 2,949 | -0.50(-2.15%) |
Jul 22, 2005 | 23.25 | 23.35 | 23.10 | 23.25 | 6,598 | +0.00(+0.00%) |
Jul 21, 2005 | 23.25 | 23.35 | 23.10 | 23.25 | 6,598 | +1.00(+4.49%) |
Jul 20, 2005 | 22.25 | 22.50 | 22.20 | 22.25 | 3,539 | +0.00(+0.00%) |
Jul 19, 2005 | 22.25 | 22.25 | 22.15 | 22.25 | 3,544 | -0.05(-0.22%) |
Jul 18, 2005 | 22.30 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 22.30 | 22.30 | 22.10 | 22.30 | 1,283 | -0.15(-0.67%) |
Jul 14, 2005 | 22.45 | 22.50 | 22.35 | 22.45 | 3,840 | +0.00(+0.00%) |
Jul 13, 2005 | 22.45 | 22.50 | 22.35 | 22.45 | 3,840 | +0.00(+0.00%) |
Jul 12, 2005 | 22.45 | 22.55 | 22.45 | 22.45 | 14,219 | +0.00(+0.00%) |
Jul 11, 2005 | 22.45 | 22.55 | 22.45 | 22.45 | 14,219 | +0.00(+0.00%) |
Jul 08, 2005 | 22.45 | 22.45 | 22.45 | 22.45 | 1,965 | +0.35(+1.58%) |
Jul 07, 2005 | 22.10 | 22.45 | 22.10 | 22.10 | 1,951 | +0.25(+1.14%) |
Jul 06, 2005 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 21.85 | 21.85 | 21.85 | 21.85 | 0 | +0.00(+0.00%) |