Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 22.06 | 22.55 | 22.01 | 22.34 | 199,407 | +0.29(+1.34%) |
Aug 30, 2005 | 22.48 | 22.48 | 21.98 | 22.04 | 133,888 | -0.38(-1.68%) |
Aug 29, 2005 | 22.34 | 22.48 | 22.26 | 22.42 | 85,053 | +0.01(+0.03%) |
Aug 26, 2005 | 22.87 | 22.87 | 22.40 | 22.41 | 111,098 | -0.49(-2.16%) |
Aug 25, 2005 | 22.74 | 22.95 | 22.72 | 22.90 | 118,423 | +0.16(+0.71%) |
Aug 24, 2005 | 22.89 | 23.04 | 22.70 | 22.74 | 122,493 | -0.25(-1.09%) |
Aug 23, 2005 | 23.23 | 23.23 | 22.81 | 22.99 | 97,533 | -0.24(-1.02%) |
Aug 22, 2005 | 23.36 | 23.47 | 23.15 | 23.23 | 96,583 | -0.14(-0.60%) |
Aug 19, 2005 | 23.30 | 23.41 | 23.22 | 23.37 | 40,288 | +0.07(+0.28%) |
Aug 18, 2005 | 23.27 | 23.35 | 23.15 | 23.30 | 64,570 | +0.03(+0.13%) |
Aug 17, 2005 | 22.84 | 23.37 | 22.82 | 23.27 | 100,382 | +0.45(+1.97%) |
Aug 16, 2005 | 22.85 | 23.04 | 22.72 | 22.82 | 133,345 | +0.26(+1.14%) |
Aug 15, 2005 | 22.48 | 22.67 | 22.35 | 22.57 | 104,587 | +0.08(+0.36%) |
Aug 12, 2005 | 22.82 | 22.82 | 22.48 | 22.48 | 126,427 | -0.41(-1.80%) |
Aug 11, 2005 | 23.15 | 23.21 | 22.53 | 22.90 | 152,879 | -0.29(-1.24%) |
Aug 10, 2005 | 23.66 | 23.84 | 23.01 | 23.18 | 335,601 | -0.52(-2.18%) |
Aug 09, 2005 | 23.66 | 23.74 | 23.57 | 23.70 | 285,546 | +0.04(+0.19%) |
Aug 08, 2005 | 23.59 | 23.75 | 23.55 | 23.66 | 264,791 | +0.11(+0.47%) |
Aug 05, 2005 | 23.74 | 23.77 | 23.52 | 23.55 | 469,354 | -0.24(-0.99%) |
Aug 04, 2005 | 24.22 | 24.22 | 23.56 | 23.78 | 697,791 | -0.48(-1.98%) |
Aug 03, 2005 | 24.25 | 24.55 | 24.21 | 24.26 | 279,849 | +0.04(+0.18%) |
Aug 02, 2005 | 24.11 | 24.28 | 24.05 | 24.22 | 56,702 | +0.13(+0.52%) |
Aug 01, 2005 | 24.18 | 24.33 | 24.02 | 24.09 | 48,020 | -0.20(-0.82%) |
Jul 29, 2005 | 24.29 | 24.39 | 24.05 | 24.29 | 92,785 | -0.03(-0.12%) |
Jul 28, 2005 | 24.25 | 24.34 | 24.00 | 24.32 | 46,528 | +0.02(+0.09%) |
Jul 27, 2005 | 24.39 | 24.44 | 24.14 | 24.30 | 52,632 | -0.10(-0.42%) |
Jul 26, 2005 | 24.36 | 24.50 | 24.21 | 24.40 | 98,889 | +0.01(+0.03%) |
Jul 25, 2005 | 24.70 | 24.73 | 24.39 | 24.39 | 75,964 | -0.36(-1.46%) |
Jul 22, 2005 | 24.45 | 24.75 | 24.26 | 24.75 | 58,194 | +0.38(+1.57%) |
Jul 21, 2005 | 24.64 | 24.65 | 24.36 | 24.37 | 87,630 | -0.32(-1.31%) |
Jul 20, 2005 | 24.11 | 24.84 | 23.98 | 24.70 | 68,775 | +0.52(+2.13%) |
Jul 19, 2005 | 23.70 | 24.46 | 23.68 | 24.18 | 198,322 | +0.63(+2.69%) |
Jul 18, 2005 | 23.55 | 23.85 | 23.44 | 23.55 | 178,924 | -0.11(-0.47%) |
Jul 15, 2005 | 23.74 | 23.80 | 23.60 | 23.66 | 118,559 | -0.12(-0.50%) |
Jul 14, 2005 | 24.05 | 24.08 | 23.73 | 23.77 | 75,693 | -0.19(-0.80%) |
Jul 13, 2005 | 23.93 | 24.10 | 23.63 | 23.97 | 83,832 | +0.04(+0.15%) |
Jul 12, 2005 | 24.03 | 24.10 | 23.53 | 23.93 | 137,279 | -0.17(-0.70%) |
Jul 11, 2005 | 23.69 | 24.16 | 23.63 | 24.10 | 99,568 | +0.41(+1.71%) |
Jul 08, 2005 | 22.85 | 23.74 | 22.82 | 23.69 | 94,956 | +0.77(+3.38%) |
Jul 07, 2005 | 22.99 | 23.30 | 22.68 | 22.92 | 78,135 | -0.14(-0.61%) |
Jul 06, 2005 | 23.22 | 23.42 | 23.01 | 23.06 | 99,839 | -0.16(-0.70%) |
Jul 05, 2005 | 22.73 | 23.22 | 22.70 | 23.22 | 132,531 | +0.52(+2.27%) |
Jul 01, 2005 | 22.90 | 23.03 | 22.59 | 22.71 | 80,712 | -0.13(-0.55%) |
Jun 30, 2005 | 23.18 | 23.27 | 22.83 | 22.83 | 110,284 | -0.28(-1.21%) |
Jun 29, 2005 | 22.93 | 23.19 | 22.92 | 23.11 | 119,915 | +0.26(+1.13%) |
Jun 28, 2005 | 23.15 | 23.18 | 22.77 | 22.85 | 376,975 | -0.33(-1.43%) |
Jun 27, 2005 | 23.44 | 23.45 | 22.93 | 23.18 | 182,180 | -0.26(-1.10%) |
Jun 24, 2005 | 23.98 | 24.13 | 23.40 | 23.44 | 722,344 | -0.54(-2.24%) |
Jun 23, 2005 | 24.32 | 24.33 | 23.97 | 23.98 | 102,552 | -0.32(-1.33%) |
Jun 22, 2005 | 24.56 | 24.70 | 24.29 | 24.30 | 119,915 | -0.26(-1.05%) |
Jun 21, 2005 | 24.95 | 24.96 | 24.56 | 24.56 | 324,207 | -0.20(-0.80%) |
Jun 20, 2005 | 25.10 | 25.10 | 24.75 | 24.76 | 103,773 | -0.23(-0.91%) |
Jun 17, 2005 | 25.03 | 25.06 | 24.70 | 24.99 | 208,632 | +0.10(+0.41%) |
Jun 16, 2005 | 24.37 | 24.99 | 24.37 | 24.89 | 108,385 | +0.52(+2.12%) |
Jun 15, 2005 | 24.33 | 24.47 | 24.28 | 24.37 | 71,895 | +0.04(+0.15%) |
Jun 14, 2005 | 24.36 | 24.42 | 24.25 | 24.33 | 181,637 | +0.01(+0.03%) |
Jun 13, 2005 | 24.36 | 24.39 | 24.26 | 24.33 | 274,423 | -0.06(-0.24%) |
Jun 10, 2005 | 24.20 | 24.56 | 24.03 | 24.39 | 160,204 | +0.18(+0.76%) |
Jun 09, 2005 | 24.55 | 24.59 | 24.00 | 24.20 | 230,200 | -0.34(-1.38%) |
Jun 08, 2005 | 24.04 | 24.70 | 24.04 | 24.54 | 465,420 | +0.49(+2.02%) |
Jun 07, 2005 | 22.91 | 24.08 | 22.87 | 24.05 | 416,585 | +1.04(+4.52%) |
Jun 06, 2005 | 22.86 | 23.24 | 22.73 | 23.01 | 291,786 | +0.29(+1.26%) |
Jun 03, 2005 | 22.56 | 22.79 | 22.45 | 22.73 | 197,237 | +0.24(+1.05%) |
Jun 02, 2005 | 22.47 | 22.56 | 22.20 | 22.49 | 136,736 | +0.02(+0.10%) |