Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.50 | 27.25 | 27.25 | 2,715 | -0.15(-0.55%) | |
Sep 29, 2005 | 27.45 | 27.05 | 27.40 | 9,090 | +0.50(+1.86%) | |
Sep 28, 2005 | 26.90 | 26.90 | 26.30 | 26.90 | 6,410 | +0.60(+2.28%) |
Sep 27, 2005 | 26.30 | 26.30 | 25.95 | 26.30 | 5,231 | +0.30(+1.15%) |
Sep 26, 2005 | 26.00 | 26.15 | 25.70 | 26.00 | 3,645 | +0.20(+0.78%) |
Sep 23, 2005 | 25.80 | 26.20 | 25.80 | 25.80 | 2,183 | -0.30(-1.15%) |
Sep 22, 2005 | 26.10 | 26.35 | 26.10 | 26.10 | 11,596 | +0.60(+2.35%) |
Sep 21, 2005 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.00(+0.00%) |
Sep 20, 2005 | 25.50 | 25.55 | 25.20 | 25.50 | 6,460 | +0.50(+2.00%) |
Sep 19, 2005 | 25.00 | 25.35 | 24.60 | 25.00 | 14,192 | +0.30(+1.21%) |
Sep 16, 2005 | 24.70 | 25.15 | 24.70 | 24.70 | 14,451 | -0.55(-2.18%) |
Sep 15, 2005 | 25.25 | 25.35 | 25.25 | 25.25 | 5,488 | +0.15(+0.60%) |
Sep 14, 2005 | 25.10 | 25.10 | 24.55 | 25.10 | 21,805 | +0.55(+2.24%) |
Sep 13, 2005 | 24.55 | 24.55 | 24.30 | 24.55 | 1,278 | -0.05(-0.20%) |
Sep 12, 2005 | 24.60 | 24.85 | 24.60 | 24.60 | 2,970 | -0.15(-0.61%) |
Sep 09, 2005 | 24.75 | 24.80 | 24.35 | 24.75 | 3,392 | -0.10(-0.40%) |
Sep 08, 2005 | 24.85 | 24.85 | 24.75 | 24.85 | 4,619 | +0.15(+0.61%) |
Sep 07, 2005 | 24.70 | 24.90 | 24.50 | 24.70 | 16,419 | -0.40(-1.59%) |
Sep 06, 2005 | 25.10 | 25.10 | 24.65 | 25.10 | 4,202 | -0.45(-1.76%) |
Sep 02, 2005 | 25.55 | 25.55 | 25.25 | 25.55 | 9,307 | +0.10(+0.39%) |
Sep 01, 2005 | 25.45 | 25.45 | 25.00 | 25.45 | 18,978 | +0.85(+3.46%) |
Aug 31, 2005 | 24.60 | 24.90 | 24.55 | 24.60 | 26,272 | -0.40(-1.60%) |
Aug 30, 2005 | 25.00 | 25.00 | 24.40 | 25.00 | 14,091 | -0.10(-0.40%) |
Aug 29, 2005 | 25.10 | 25.50 | 25.00 | 25.10 | 14,110 | +0.40(+1.62%) |
Aug 26, 2005 | 24.70 | 25.15 | 24.70 | 24.70 | 19,865 | -0.25(-1.00%) |
Aug 25, 2005 | 24.95 | 24.95 | 24.70 | 24.95 | 4,065 | +0.40(+1.63%) |
Aug 24, 2005 | 24.55 | 24.55 | 24.20 | 24.55 | 11,119 | -0.15(-0.61%) |
Aug 23, 2005 | 24.70 | 25.00 | 24.50 | 24.70 | 6,584 | -0.30(-1.20%) |
Aug 22, 2005 | 25.00 | 25.20 | 24.80 | 25.00 | 9,815 | -0.51(-1.99%) |
Aug 19, 2005 | 25.51 | 25.51 | 24.05 | 25.51 | 19,660 | +1.56(+6.51%) |
Aug 18, 2005 | 23.95 | 24.00 | 23.65 | 23.95 | 3,230 | -0.05(-0.21%) |
Aug 17, 2005 | 24.00 | 24.80 | 24.00 | 24.00 | 5,432 | -1.80(-6.98%) |
Aug 16, 2005 | 25.80 | 25.80 | 25.35 | 25.80 | 4,795 | +0.05(+0.19%) |
Aug 15, 2005 | 25.75 | 26.10 | 25.75 | 25.75 | 9,488 | +0.30(+1.18%) |
Aug 12, 2005 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 25.45 | 25.70 | 25.30 | 25.45 | 13,381 | +0.00(+0.00%) |
Aug 09, 2005 | 25.45 | 25.70 | 25.30 | 25.45 | 13,381 | +1.80(+7.61%) |
Aug 08, 2005 | 23.65 | 23.65 | 23.50 | 23.65 | 40,325 | +0.00(+0.00%) |
Aug 05, 2005 | 23.65 | 23.65 | 23.50 | 23.65 | 40,325 | +0.21(+0.90%) |
Aug 04, 2005 | 23.44 | 23.55 | 23.15 | 23.44 | 11,225 | -0.56(-2.33%) |
Aug 03, 2005 | 24.00 | 24.00 | 23.50 | 24.00 | 11,523 | +0.00(+0.00%) |
Aug 02, 2005 | 24.00 | 24.00 | 23.50 | 24.00 | 11,523 | +0.90(+3.90%) |
Aug 01, 2005 | 23.10 | 23.50 | 23.10 | 23.10 | 3,019 | +0.40(+1.76%) |
Jul 29, 2005 | 22.70 | 22.75 | 22.65 | 22.70 | 17,823 | -0.12(-0.53%) |
Jul 28, 2005 | 22.82 | 23.00 | 22.80 | 22.82 | 96,460 | +0.00(+0.00%) |
Jul 27, 2005 | 22.82 | 23.00 | 22.80 | 22.82 | 96,460 | -0.28(-1.21%) |
Jul 26, 2005 | 23.10 | 23.45 | 23.00 | 23.10 | 58,373 | +0.19(+0.83%) |
Jul 25, 2005 | 22.91 | 23.10 | 22.87 | 22.91 | 75,581 | +0.00(+0.00%) |
Jul 22, 2005 | 22.91 | 23.10 | 22.87 | 22.91 | 75,581 | +0.01(+0.04%) |
Jul 21, 2005 | 22.90 | 23.25 | 22.90 | 22.90 | 7,954 | +1.15(+5.29%) |
Jul 20, 2005 | 21.75 | 21.80 | 21.70 | 21.75 | 4,101 | -0.05(-0.23%) |
Jul 19, 2005 | 21.80 | 22.00 | 21.60 | 21.80 | 6,366 | +0.25(+1.16%) |
Jul 18, 2005 | 21.55 | 21.55 | 21.55 | 21.55 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 21.55 | 21.70 | 21.50 | 21.55 | 6,132 | +0.00(+0.00%) |
Jul 14, 2005 | 21.55 | 21.65 | 21.55 | 21.55 | 4,170 | -0.32(-1.46%) |
Jul 13, 2005 | 21.87 | 22.15 | 21.70 | 21.87 | 4,282 | +0.00(+0.00%) |
Jul 12, 2005 | 21.87 | 22.15 | 21.70 | 21.87 | 4,282 | +0.17(+0.78%) |
Jul 11, 2005 | 21.70 | 21.90 | 21.70 | 21.70 | 2,921 | +0.00(+0.00%) |
Jul 08, 2005 | 21.70 | 21.90 | 21.70 | 21.70 | 2,921 | -0.30(-1.36%) |
Jul 07, 2005 | 22.00 | 22.10 | 21.85 | 22.00 | 9,893 | +0.05(+0.23%) |
Jul 06, 2005 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 21.95 | 21.95 | 21.95 | 21.95 | 0 | +0.00(+0.00%) |