Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.43 | 23.94 | 23.21 | 23.75 | 207,213 | +0.44(+1.87%) |
Aug 30, 2005 | 23.67 | 23.70 | 22.86 | 23.32 | 295,428 | -0.35(-1.49%) |
Aug 29, 2005 | 22.72 | 23.67 | 22.60 | 23.67 | 317,962 | +1.18(+5.25%) |
Aug 26, 2005 | 22.88 | 22.91 | 22.24 | 22.49 | 343,396 | -0.26(-1.13%) |
Aug 25, 2005 | 21.25 | 23.07 | 21.24 | 22.75 | 660,225 | +1.76(+8.38%) |
Aug 24, 2005 | 20.77 | 21.34 | 20.60 | 20.99 | 186,573 | +0.23(+1.11%) |
Aug 23, 2005 | 20.67 | 20.87 | 20.49 | 20.76 | 84,955 | +0.20(+0.95%) |
Aug 22, 2005 | 21.15 | 21.15 | 20.50 | 20.56 | 132,571 | -0.43(-2.03%) |
Aug 19, 2005 | 21.21 | 21.29 | 20.96 | 20.99 | 66,582 | -0.15(-0.69%) |
Aug 18, 2005 | 21.64 | 21.64 | 21.06 | 21.13 | 84,451 | -0.50(-2.30%) |
Aug 17, 2005 | 21.82 | 21.82 | 21.16 | 21.63 | 154,144 | -0.11(-0.49%) |
Aug 16, 2005 | 22.13 | 22.32 | 21.63 | 21.74 | 73,969 | -0.47(-2.10%) |
Aug 15, 2005 | 21.86 | 22.43 | 21.75 | 22.20 | 223,372 | +0.32(+1.47%) |
Aug 12, 2005 | 21.96 | 22.15 | 21.32 | 21.88 | 171,037 | -0.08(-0.38%) |
Aug 11, 2005 | 22.32 | 22.51 | 21.97 | 21.97 | 120,222 | -0.46(-2.05%) |
Aug 10, 2005 | 22.47 | 22.93 | 22.10 | 22.43 | 149,595 | -0.06(-0.27%) |
Aug 09, 2005 | 23.03 | 23.16 | 22.27 | 22.49 | 106,151 | -0.47(-2.04%) |
Aug 08, 2005 | 23.43 | 23.68 | 22.84 | 22.96 | 105,403 | -0.32(-1.38%) |
Aug 05, 2005 | 23.51 | 23.51 | 22.57 | 23.28 | 155,957 | -0.02(-0.10%) |
Aug 04, 2005 | 23.91 | 23.91 | 23.25 | 23.30 | 114,679 | -0.54(-2.25%) |
Aug 03, 2005 | 25.13 | 25.13 | 23.78 | 23.84 | 193,448 | -1.35(-5.35%) |
Aug 02, 2005 | 24.19 | 25.27 | 24.19 | 25.18 | 213,465 | +1.06(+4.38%) |
Aug 01, 2005 | 24.26 | 24.63 | 24.06 | 24.13 | 158,207 | -0.01(-0.03%) |
Jul 29, 2005 | 24.19 | 24.40 | 24.07 | 24.14 | 96,376 | -0.18(-0.72%) |
Jul 28, 2005 | 24.51 | 25.05 | 23.96 | 24.31 | 164,257 | -0.16(-0.66%) |
Jul 27, 2005 | 24.38 | 24.69 | 23.88 | 24.47 | 85,253 | +0.24(+0.98%) |
Jul 26, 2005 | 24.28 | 24.36 | 24.01 | 24.23 | 76,580 | +0.14(+0.57%) |
Jul 25, 2005 | 24.34 | 24.34 | 24.02 | 24.10 | 86,442 | -0.18(-0.76%) |
Jul 22, 2005 | 23.75 | 24.34 | 23.55 | 24.28 | 118,362 | +0.64(+2.72%) |
Jul 21, 2005 | 24.11 | 24.29 | 23.40 | 23.64 | 109,946 | -0.44(-1.84%) |
Jul 20, 2005 | 23.64 | 24.08 | 23.55 | 24.08 | 120,800 | +0.34(+1.42%) |
Jul 19, 2005 | 23.20 | 23.78 | 23.18 | 23.74 | 84,276 | +0.51(+2.21%) |
Jul 18, 2005 | 23.44 | 23.49 | 22.94 | 23.23 | 80,464 | -0.24(-1.01%) |
Jul 15, 2005 | 23.38 | 23.72 | 23.06 | 23.47 | 66,178 | -0.07(-0.29%) |
Jul 14, 2005 | 23.35 | 23.58 | 23.12 | 23.54 | 120,595 | +0.37(+1.59%) |
Jul 13, 2005 | 23.06 | 23.55 | 22.47 | 23.17 | 332,437 | -1.21(-4.96%) |
Jul 12, 2005 | 24.52 | 24.54 | 24.25 | 24.38 | 183,036 | -0.05(-0.22%) |
Jul 11, 2005 | 24.56 | 24.56 | 24.17 | 24.43 | 164,793 | -0.08(-0.31%) |
Jul 08, 2005 | 23.89 | 24.70 | 23.89 | 24.51 | 136,633 | +0.76(+3.19%) |
Jul 07, 2005 | 23.66 | 23.86 | 23.49 | 23.75 | 114,085 | +0.03(+0.13%) |
Jul 06, 2005 | 23.97 | 24.02 | 23.64 | 23.72 | 127,937 | -0.25(-1.05%) |
Jul 05, 2005 | 23.71 | 24.38 | 23.71 | 23.97 | 194,528 | +0.19(+0.81%) |
Jul 01, 2005 | 23.94 | 24.43 | 23.58 | 23.78 | 103,530 | +0.01(+0.03%) |
Jun 30, 2005 | 23.78 | 24.43 | 23.63 | 23.78 | 206,828 | +0.06(+0.26%) |
Jun 29, 2005 | 23.41 | 23.94 | 23.35 | 23.71 | 171,264 | +0.34(+1.44%) |
Jun 28, 2005 | 22.89 | 23.44 | 22.72 | 23.38 | 197,278 | +0.55(+2.42%) |
Jun 27, 2005 | 22.81 | 23.14 | 22.69 | 22.83 | 303,442 | +0.02(+0.07%) |
Jun 24, 2005 | 23.12 | 23.12 | 22.54 | 22.81 | 294,815 | -0.28(-1.23%) |
Jun 23, 2005 | 22.64 | 23.51 | 22.64 | 23.09 | 396,347 | +0.40(+1.75%) |
Jun 22, 2005 | 22.72 | 22.86 | 22.48 | 22.70 | 200,180 | +0.03(+0.14%) |
Jun 21, 2005 | 22.22 | 22.83 | 22.21 | 22.66 | 175,178 | +0.35(+1.58%) |
Jun 20, 2005 | 22.14 | 22.35 | 21.97 | 22.31 | 395,003 | +0.17(+0.76%) |
Jun 17, 2005 | 22.46 | 22.53 | 21.90 | 22.14 | 218,621 | -0.18(-0.79%) |
Jun 16, 2005 | 22.34 | 22.57 | 22.16 | 22.32 | 199,057 | +0.12(+0.55%) |
Jun 15, 2005 | 22.87 | 22.91 | 22.16 | 22.20 | 238,489 | -0.44(-1.96%) |
Jun 14, 2005 | 22.21 | 22.64 | 22.14 | 22.64 | 196,527 | +0.44(+1.97%) |
Jun 13, 2005 | 21.68 | 22.21 | 21.57 | 22.20 | 189,058 | +0.47(+2.19%) |
Jun 10, 2005 | 21.60 | 21.81 | 20.95 | 21.73 | 486,088 | -0.58(-2.61%) |
Jun 09, 2005 | 21.69 | 22.40 | 21.58 | 22.31 | 263,087 | +0.67(+3.12%) |
Jun 08, 2005 | 21.78 | 21.93 | 20.75 | 21.64 | 390,773 | -0.13(-0.60%) |
Jun 07, 2005 | 22.96 | 23.55 | 21.60 | 21.77 | 836,210 | -0.89(-3.92%) |
Jun 06, 2005 | 22.14 | 22.68 | 22.06 | 22.66 | 911,937 | +0.54(+2.46%) |
Jun 03, 2005 | 22.36 | 22.43 | 22.09 | 22.11 | 138,547 | -0.21(-0.96%) |
Jun 02, 2005 | 22.30 | 22.55 | 22.14 | 22.33 | 439,065 | +0.08(+0.34%) |