Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.51 | 25.06 | 24.51 | 24.97 | 494,360 | +0.64(+2.63%) |
Aug 30, 2005 | 24.09 | 24.36 | 24.05 | 24.34 | 284,171 | +0.38(+1.57%) |
Aug 29, 2005 | 24.12 | 24.16 | 23.74 | 23.96 | 180,458 | +0.25(+1.07%) |
Aug 26, 2005 | 24.07 | 24.11 | 23.68 | 23.71 | 280,022 | -0.31(-1.30%) |
Aug 25, 2005 | 23.97 | 24.03 | 23.85 | 24.02 | 299,382 | -0.01(-0.02%) |
Aug 24, 2005 | 23.95 | 24.14 | 23.84 | 24.02 | 175,619 | +0.16(+0.67%) |
Aug 23, 2005 | 23.97 | 24.02 | 23.65 | 23.86 | 157,642 | -0.05(-0.22%) |
Aug 22, 2005 | 24.08 | 24.14 | 23.72 | 23.92 | 465,667 | +0.14(+0.58%) |
Aug 19, 2005 | 23.68 | 23.86 | 23.65 | 23.78 | 216,412 | +0.38(+1.61%) |
Aug 18, 2005 | 23.35 | 23.55 | 23.20 | 23.40 | 339,138 | -0.14(-0.60%) |
Aug 17, 2005 | 23.97 | 24.21 | 23.42 | 23.54 | 569,724 | -0.53(-2.19%) |
Aug 16, 2005 | 24.49 | 24.55 | 24.07 | 24.07 | 210,881 | -0.54(-2.19%) |
Aug 15, 2005 | 24.81 | 24.81 | 24.50 | 24.61 | 168,013 | -0.22(-0.89%) |
Aug 12, 2005 | 24.97 | 24.98 | 24.70 | 24.83 | 194,632 | -0.03(-0.13%) |
Aug 11, 2005 | 24.62 | 24.98 | 24.62 | 24.86 | 333,952 | +0.19(+0.77%) |
Aug 10, 2005 | 24.48 | 24.70 | 24.39 | 24.67 | 962,102 | +0.42(+1.73%) |
Aug 09, 2005 | 24.38 | 24.39 | 24.16 | 24.25 | 207,424 | -0.05(-0.20%) |
Aug 08, 2005 | 24.35 | 24.50 | 24.25 | 24.30 | 323,235 | +0.36(+1.49%) |
Aug 05, 2005 | 24.15 | 24.18 | 23.82 | 23.94 | 191,521 | -0.20(-0.81%) |
Aug 04, 2005 | 24.09 | 24.30 | 24.04 | 24.14 | 417,613 | +0.06(+0.25%) |
Aug 03, 2005 | 24.21 | 24.23 | 23.97 | 24.08 | 430,059 | -0.00(-0.01%) |
Aug 02, 2005 | 23.73 | 24.08 | 23.73 | 24.08 | 271,379 | +0.43(+1.83%) |
Aug 01, 2005 | 23.60 | 23.76 | 23.55 | 23.65 | 120,997 | +0.26(+1.13%) |
Jul 29, 2005 | 23.69 | 23.72 | 23.38 | 23.38 | 69,832 | -0.18(-0.76%) |
Jul 28, 2005 | 23.60 | 23.65 | 23.36 | 23.56 | 151,073 | +0.10(+0.44%) |
Jul 27, 2005 | 23.40 | 23.49 | 23.17 | 23.46 | 73,635 | +0.10(+0.43%) |
Jul 26, 2005 | 23.42 | 23.50 | 23.22 | 23.36 | 207,424 | -0.06(-0.27%) |
Jul 25, 2005 | 23.39 | 23.62 | 23.23 | 23.42 | 142,431 | +0.10(+0.42%) |
Jul 22, 2005 | 22.87 | 23.32 | 22.87 | 23.32 | 142,776 | +0.59(+2.60%) |
Jul 21, 2005 | 22.82 | 22.88 | 22.55 | 22.73 | 120,305 | -0.12(-0.53%) |
Jul 20, 2005 | 22.75 | 22.87 | 22.58 | 22.85 | 93,686 | +0.09(+0.41%) |
Jul 19, 2005 | 22.42 | 22.76 | 22.38 | 22.76 | 152,802 | +0.38(+1.69%) |
Jul 18, 2005 | 22.39 | 22.45 | 22.27 | 22.38 | 154,530 | -0.01(-0.04%) |
Jul 15, 2005 | 22.59 | 22.65 | 22.37 | 22.39 | 135,862 | -0.16(-0.73%) |
Jul 14, 2005 | 23.27 | 23.27 | 22.45 | 22.56 | 164,902 | -0.47(-2.04%) |
Jul 13, 2005 | 23.14 | 23.24 | 22.97 | 23.03 | 133,442 | -0.16(-0.71%) |
Jul 12, 2005 | 22.97 | 23.28 | 22.97 | 23.19 | 183,224 | +0.16(+0.68%) |
Jul 11, 2005 | 22.96 | 23.03 | 22.70 | 23.03 | 138,628 | +0.16(+0.70%) |
Jul 08, 2005 | 23.04 | 23.11 | 22.73 | 22.87 | 161,445 | -0.02(-0.08%) |
Jul 07, 2005 | 22.52 | 22.90 | 22.42 | 22.89 | 208,461 | +0.20(+0.88%) |
Jul 06, 2005 | 23.06 | 23.09 | 22.65 | 22.69 | 252,711 | -0.23(-1.00%) |
Jul 05, 2005 | 22.53 | 22.93 | 22.52 | 22.92 | 192,558 | +0.57(+2.55%) |
Jul 01, 2005 | 22.04 | 22.42 | 22.04 | 22.35 | 101,292 | +0.40(+1.83%) |
Jun 30, 2005 | 22.04 | 22.26 | 21.95 | 21.95 | 156,950 | -0.14(-0.62%) |
Jun 29, 2005 | 22.17 | 22.22 | 21.97 | 22.09 | 188,755 | -0.06(-0.29%) |
Jun 28, 2005 | 22.37 | 22.47 | 22.14 | 22.15 | 271,725 | -0.21(-0.92%) |
Jun 27, 2005 | 22.22 | 22.43 | 22.22 | 22.35 | 425,219 | +0.28(+1.28%) |
Jun 24, 2005 | 22.32 | 22.32 | 22.03 | 22.07 | 225,400 | -0.12(-0.52%) |
Jun 23, 2005 | 22.19 | 22.52 | 22.13 | 22.19 | 236,463 | -0.08(-0.38%) |
Jun 22, 2005 | 22.20 | 22.30 | 21.96 | 22.27 | 376,820 | +0.16(+0.72%) |
Jun 21, 2005 | 22.40 | 22.50 | 22.11 | 22.11 | 302,493 | -0.42(-1.87%) |
Jun 20, 2005 | 22.67 | 22.70 | 22.46 | 22.53 | 328,767 | +0.06(+0.26%) |
Jun 17, 2005 | 22.58 | 22.61 | 22.38 | 22.48 | 274,836 | +0.25(+1.12%) |
Jun 16, 2005 | 22.03 | 22.26 | 22.00 | 22.23 | 294,542 | +0.29(+1.33%) |
Jun 15, 2005 | 21.78 | 21.93 | 21.72 | 21.93 | 262,391 | +0.29(+1.32%) |
Jun 14, 2005 | 21.43 | 21.67 | 21.43 | 21.65 | 596,690 | +0.10(+0.48%) |
Jun 13, 2005 | 21.41 | 21.58 | 21.26 | 21.54 | 346,052 | +0.14(+0.65%) |
Jun 10, 2005 | 21.40 | 21.43 | 21.21 | 21.41 | 619,852 | +0.08(+0.35%) |
Jun 09, 2005 | 20.96 | 21.33 | 20.89 | 21.33 | 2,949,570 | +0.43(+2.08%) |
Jun 08, 2005 | 20.85 | 21.18 | 20.79 | 20.90 | 2,273,368 | +0.05(+0.26%) |
Jun 07, 2005 | 20.97 | 21.13 | 20.84 | 20.84 | 200,509 | -0.15(-0.72%) |
Jun 06, 2005 | 20.99 | 21.04 | 20.88 | 20.99 | 327,730 | +0.03(+0.17%) |
Jun 03, 2005 | 20.86 | 21.02 | 20.83 | 20.96 | 300,764 | +0.11(+0.51%) |
Jun 02, 2005 | 20.83 | 20.96 | 20.73 | 20.85 | 262,045 | +0.03(+0.12%) |