Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 33.00 | 33.00 | 32.75 | 32.75 | 36,850 | +0.05(+0.15%) |
Aug 30, 2005 | 33.75 | 33.75 | 32.50 | 32.70 | 43,050 | -0.75(-2.24%) |
Aug 29, 2005 | 33.45 | 33.45 | 33.45 | 33.45 | 0 | +0.00(+0.00%) |
Aug 26, 2005 | 33.00 | 33.50 | 32.50 | 33.45 | 34,041 | -0.40(-1.18%) |
Aug 25, 2005 | 33.85 | 33.85 | 33.85 | 33.85 | 850 | +0.35(+1.04%) |
Aug 24, 2005 | 34.00 | 34.00 | 33.50 | 33.50 | 66,501 | -0.60(-1.76%) |
Aug 23, 2005 | 34.00 | 34.20 | 34.00 | 34.10 | 14,200 | +0.10(+0.29%) |
Aug 22, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 5,922 | +0.00(+0.00%) |
Aug 19, 2005 | 34.65 | 34.65 | 34.00 | 34.00 | 67,135 | -0.35(-1.02%) |
Aug 18, 2005 | 34.35 | 34.40 | 34.35 | 34.35 | 595,880 | -0.15(-0.43%) |
Aug 17, 2005 | 34.85 | 34.92 | 34.35 | 34.50 | 258,845 | -0.50(-1.43%) |
Aug 16, 2005 | 34.75 | 35.00 | 34.75 | 35.00 | 55,299 | +0.00(+0.00%) |
Aug 15, 2005 | 34.50 | 35.00 | 34.50 | 35.00 | 33,357 | +1.00(+2.94%) |
Aug 12, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 34.00 | 34.00 | 34.00 | 34.00 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 34.50 | 34.50 | 34.00 | 34.00 | 434 | +0.00(+0.00%) |
Aug 09, 2005 | 33.00 | 34.30 | 33.00 | 34.00 | 157,280 | +0.00(+0.00%) |
Aug 08, 2005 | 34.00 | 34.25 | 34.00 | 34.00 | 154,099 | +0.50(+1.49%) |
Aug 05, 2005 | 33.00 | 35.00 | 33.00 | 33.50 | 262,622 | -0.25(-0.74%) |
Aug 04, 2005 | 33.00 | 34.00 | 33.00 | 33.75 | 223,604 | +0.25(+0.75%) |
Aug 03, 2005 | 33.50 | 34.00 | 33.00 | 33.50 | 96,397 | +0.00(+0.00%) |
Aug 02, 2005 | 33.00 | 34.10 | 33.00 | 33.50 | 65,507 | -0.50(-1.47%) |
Aug 01, 2005 | 34.00 | 34.00 | 33.00 | 34.00 | 84,810 | +1.00(+3.03%) |
Jul 29, 2005 | 34.00 | 34.50 | 33.00 | 33.00 | 320,240 | -1.75(-5.04%) |
Jul 28, 2005 | 33.95 | 35.05 | 33.95 | 34.75 | 322,288 | +0.75(+2.21%) |
Jul 27, 2005 | 33.00 | 34.00 | 32.40 | 34.00 | 455,783 | +1.90(+5.92%) |
Jul 26, 2005 | 31.60 | 33.05 | 31.60 | 32.10 | 186,020 | +0.55(+1.74%) |
Jul 25, 2005 | 31.55 | 31.60 | 31.25 | 31.55 | 59,867 | +0.30(+0.96%) |
Jul 22, 2005 | 31.00 | 31.38 | 31.00 | 31.25 | 91,202 | +0.25(+0.81%) |
Jul 21, 2005 | 30.50 | 31.00 | 30.50 | 31.00 | 33,325 | +0.40(+1.31%) |
Jul 20, 2005 | 30.50 | 30.60 | 30.50 | 30.60 | 3,473 | +0.10(+0.33%) |
Jul 19, 2005 | 30.50 | 31.00 | 30.50 | 30.50 | 35,538 | -0.80(-2.56%) |
Jul 18, 2005 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 31.30 | 31.30 | 31.30 | 31.30 | 0 | +0.00(+0.00%) |