Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.85 | 24.99 | 23.73 | 24.99 | 96,766 | +1.36(+5.74%) |
Aug 30, 2005 | 23.46 | 23.63 | 23.27 | 23.63 | 43,723 | +0.17(+0.74%) |
Aug 29, 2005 | 23.13 | 23.46 | 22.90 | 23.46 | 28,074 | +0.32(+1.39%) |
Aug 26, 2005 | 23.49 | 23.50 | 23.00 | 23.14 | 37,625 | -0.35(-1.48%) |
Aug 25, 2005 | 23.33 | 23.52 | 23.12 | 23.48 | 26,233 | +0.16(+0.67%) |
Aug 24, 2005 | 23.77 | 23.98 | 23.25 | 23.33 | 62,823 | -0.44(-1.86%) |
Aug 23, 2005 | 23.83 | 23.83 | 23.55 | 23.77 | 56,495 | -0.07(-0.29%) |
Aug 22, 2005 | 23.25 | 23.89 | 23.07 | 23.84 | 70,992 | +0.66(+2.85%) |
Aug 19, 2005 | 23.29 | 23.37 | 23.08 | 23.18 | 34,288 | -0.10(-0.45%) |
Aug 18, 2005 | 22.89 | 23.44 | 22.84 | 23.28 | 70,302 | +0.38(+1.67%) |
Aug 17, 2005 | 22.71 | 23.03 | 22.64 | 22.90 | 45,679 | +0.20(+0.88%) |
Aug 16, 2005 | 23.10 | 23.28 | 22.70 | 22.70 | 51,892 | -0.56(-2.39%) |
Aug 15, 2005 | 23.06 | 23.53 | 22.86 | 23.26 | 37,279 | +0.31(+1.36%) |
Aug 12, 2005 | 23.25 | 23.25 | 22.54 | 22.94 | 58,105 | -0.28(-1.20%) |
Aug 11, 2005 | 22.78 | 23.29 | 22.76 | 23.22 | 36,474 | +0.45(+1.98%) |
Aug 10, 2005 | 22.52 | 23.14 | 22.52 | 22.77 | 40,156 | +0.19(+0.85%) |
Aug 09, 2005 | 22.54 | 22.68 | 22.33 | 22.58 | 57,530 | +0.04(+0.19%) |
Aug 08, 2005 | 22.38 | 22.57 | 22.32 | 22.54 | 25,658 | +0.22(+0.97%) |
Aug 05, 2005 | 22.49 | 22.50 | 22.25 | 22.32 | 30,146 | -0.19(-0.85%) |
Aug 04, 2005 | 22.73 | 22.76 | 22.38 | 22.51 | 44,183 | -0.27(-1.18%) |
Aug 03, 2005 | 23.55 | 23.55 | 22.67 | 22.78 | 33,022 | -0.83(-3.50%) |
Aug 02, 2005 | 23.21 | 23.65 | 23.04 | 23.60 | 35,208 | +0.44(+1.91%) |
Aug 01, 2005 | 22.82 | 23.56 | 22.82 | 23.16 | 55,574 | +0.39(+1.72%) |
Jul 29, 2005 | 23.15 | 23.15 | 22.62 | 22.77 | 88,021 | -0.43(-1.84%) |
Jul 28, 2005 | 22.55 | 23.47 | 22.54 | 23.20 | 107,006 | +0.71(+3.17%) |
Jul 27, 2005 | 21.94 | 22.60 | 21.86 | 22.48 | 69,496 | +0.58(+2.66%) |
Jul 26, 2005 | 21.60 | 22.10 | 21.48 | 21.90 | 79,392 | +0.30(+1.37%) |
Jul 25, 2005 | 21.82 | 21.94 | 21.42 | 21.61 | 93,774 | -0.21(-0.96%) |
Jul 22, 2005 | 21.37 | 21.81 | 21.37 | 21.81 | 98,032 | +0.52(+2.45%) |
Jul 21, 2005 | 22.24 | 22.31 | 21.10 | 21.29 | 112,069 | -0.94(-4.22%) |
Jul 20, 2005 | 22.25 | 22.36 | 22.01 | 22.23 | 79,047 | -0.07(-0.31%) |
Jul 19, 2005 | 22.08 | 22.74 | 22.08 | 22.30 | 58,220 | +0.22(+0.98%) |
Jul 18, 2005 | 22.55 | 22.57 | 22.08 | 22.08 | 32,907 | -0.51(-2.27%) |
Jul 15, 2005 | 22.43 | 22.68 | 22.12 | 22.60 | 49,246 | +0.15(+0.66%) |
Jul 14, 2005 | 22.74 | 22.90 | 22.12 | 22.45 | 91,933 | -0.50(-2.16%) |
Jul 13, 2005 | 23.27 | 23.49 | 22.82 | 22.94 | 77,781 | -0.30(-1.31%) |
Jul 12, 2005 | 23.42 | 23.69 | 23.25 | 23.25 | 59,371 | -0.22(-0.93%) |
Jul 11, 2005 | 23.52 | 24.38 | 23.41 | 23.47 | 85,950 | -0.02(-0.07%) |
Jul 08, 2005 | 23.41 | 23.67 | 23.29 | 23.48 | 55,229 | +0.11(+0.48%) |
Jul 07, 2005 | 22.99 | 23.55 | 22.87 | 23.37 | 58,220 | +0.25(+1.09%) |
Jul 06, 2005 | 23.16 | 23.38 | 22.90 | 23.12 | 55,114 | -0.09(-0.37%) |
Jul 05, 2005 | 22.41 | 23.29 | 22.37 | 23.20 | 67,771 | +0.80(+3.57%) |
Jul 01, 2005 | 22.43 | 22.51 | 22.21 | 22.41 | 43,493 | -0.02(-0.08%) |
Jun 30, 2005 | 22.44 | 22.59 | 22.38 | 22.42 | 142,790 | +0.04(+0.19%) |
Jun 29, 2005 | 22.25 | 22.52 | 22.25 | 22.38 | 334,367 | +0.11(+0.51%) |
Jun 28, 2005 | 21.87 | 22.36 | 21.86 | 22.27 | 56,955 | +0.46(+2.11%) |
Jun 27, 2005 | 21.88 | 21.95 | 21.73 | 21.81 | 176,503 | -0.10(-0.44%) |
Jun 24, 2005 | 21.85 | 21.93 | 21.73 | 21.90 | 188,125 | +0.05(+0.24%) |
Jun 23, 2005 | 21.77 | 21.85 | 21.60 | 21.85 | 65,124 | +0.05(+0.24%) |
Jun 22, 2005 | 21.38 | 21.80 | 21.35 | 21.80 | 43,723 | +0.39(+1.83%) |
Jun 21, 2005 | 21.19 | 21.48 | 21.11 | 21.41 | 69,496 | +0.20(+0.94%) |
Jun 20, 2005 | 21.29 | 21.41 | 21.16 | 21.21 | 81,693 | -0.09(-0.41%) |
Jun 17, 2005 | 21.86 | 21.86 | 21.29 | 21.29 | 93,659 | -0.43(-2.00%) |
Jun 16, 2005 | 21.15 | 21.86 | 21.15 | 21.73 | 61,442 | +0.58(+2.75%) |
Jun 15, 2005 | 21.37 | 21.37 | 21.14 | 21.15 | 35,438 | -0.22(-1.02%) |
Jun 14, 2005 | 21.19 | 21.38 | 21.13 | 21.36 | 26,464 | +0.13(+0.61%) |
Jun 13, 2005 | 20.78 | 21.25 | 20.78 | 21.23 | 26,118 | +0.40(+1.92%) |
Jun 10, 2005 | 20.68 | 20.87 | 20.55 | 20.83 | 17,144 | +0.16(+0.76%) |
Jun 09, 2005 | 20.62 | 20.88 | 20.34 | 20.68 | 33,712 | -0.01(-0.04%) |
Jun 08, 2005 | 20.95 | 21.04 | 20.68 | 20.68 | 18,524 | -0.22(-1.04%) |
Jun 07, 2005 | 20.90 | 21.16 | 20.88 | 20.90 | 33,482 | +0.04(+0.21%) |
Jun 06, 2005 | 20.66 | 20.90 | 20.53 | 20.86 | 28,074 | +0.25(+1.22%) |
Jun 03, 2005 | 20.58 | 21.01 | 20.58 | 20.61 | 21,861 | -0.02(-0.08%) |
Jun 02, 2005 | 20.86 | 20.94 | 20.58 | 20.62 | 28,074 | -0.31(-1.49%) |