Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 22.97 | 23.60 | 22.97 | 23.58 | 163,396 | +0.48(+2.08%) |
Aug 30, 2005 | 22.88 | 23.16 | 22.81 | 23.10 | 175,598 | +0.39(+1.72%) |
Aug 29, 2005 | 22.53 | 22.77 | 22.45 | 22.71 | 71,354 | +0.06(+0.26%) |
Aug 26, 2005 | 22.75 | 22.85 | 22.34 | 22.65 | 151,052 | -0.07(-0.31%) |
Aug 25, 2005 | 22.70 | 22.75 | 22.55 | 22.72 | 27,670 | +0.06(+0.26%) |
Aug 24, 2005 | 22.48 | 22.80 | 22.32 | 22.66 | 74,127 | +0.16(+0.71%) |
Aug 23, 2005 | 22.38 | 22.59 | 22.27 | 22.50 | 73,949 | +0.11(+0.49%) |
Aug 22, 2005 | 22.20 | 22.50 | 22.16 | 22.39 | 87,625 | +0.18(+0.81%) |
Aug 19, 2005 | 21.65 | 22.31 | 21.65 | 22.21 | 136,982 | +0.45(+2.07%) |
Aug 18, 2005 | 21.52 | 21.83 | 21.27 | 21.76 | 56,424 | +0.25(+1.16%) |
Aug 17, 2005 | 21.44 | 21.81 | 21.35 | 21.51 | 113,377 | -0.04(-0.19%) |
Aug 16, 2005 | 22.09 | 22.09 | 21.45 | 21.55 | 138,710 | -0.68(-3.06%) |
Aug 15, 2005 | 21.61 | 22.23 | 21.61 | 22.23 | 248,133 | -0.45(-1.98%) |
Aug 12, 2005 | 22.69 | 22.80 | 22.30 | 22.68 | 85,645 | -0.07(-0.31%) |
Aug 11, 2005 | 22.63 | 22.81 | 22.62 | 22.75 | 121,614 | +0.08(+0.35%) |
Aug 10, 2005 | 22.88 | 22.90 | 22.41 | 22.67 | 124,880 | -0.04(-0.18%) |
Aug 09, 2005 | 22.88 | 23.19 | 22.53 | 22.71 | 118,081 | -0.03(-0.13%) |
Aug 08, 2005 | 22.87 | 23.48 | 22.74 | 22.74 | 90,864 | -0.36(-1.56%) |
Aug 05, 2005 | 23.56 | 23.83 | 22.82 | 23.10 | 103,853 | -0.50(-2.12%) |
Aug 04, 2005 | 24.07 | 24.17 | 23.57 | 23.60 | 114,555 | -0.54(-2.24%) |
Aug 03, 2005 | 24.06 | 24.43 | 23.94 | 24.14 | 75,463 | +0.04(+0.17%) |
Aug 02, 2005 | 23.51 | 24.48 | 23.51 | 24.10 | 221,277 | +0.64(+2.73%) |
Aug 01, 2005 | 23.50 | 23.50 | 23.20 | 23.46 | 122,748 | +0.00(+0.00%) |
Jul 29, 2005 | 23.40 | 23.50 | 23.16 | 23.46 | 71,065 | +0.17(+0.73%) |
Jul 28, 2005 | 22.71 | 23.34 | 22.71 | 23.29 | 72,132 | +0.49(+2.15%) |
Jul 27, 2005 | 22.88 | 23.05 | 22.70 | 22.80 | 89,967 | -0.04(-0.18%) |
Jul 26, 2005 | 22.45 | 22.97 | 22.45 | 22.84 | 96,150 | +0.42(+1.87%) |
Jul 25, 2005 | 23.23 | 23.24 | 22.19 | 22.42 | 136,258 | -0.82(-3.53%) |
Jul 22, 2005 | 23.05 | 23.55 | 22.75 | 23.24 | 277,894 | +0.25(+1.09%) |
Jul 21, 2005 | 22.70 | 23.71 | 22.30 | 22.99 | 139,860 | +0.29(+1.28%) |
Jul 20, 2005 | 22.34 | 23.03 | 22.34 | 22.70 | 134,715 | +0.14(+0.62%) |
Jul 19, 2005 | 22.16 | 22.57 | 22.10 | 22.56 | 109,686 | +0.37(+1.67%) |
Jul 18, 2005 | 21.90 | 22.21 | 21.84 | 22.19 | 99,607 | +0.27(+1.23%) |
Jul 15, 2005 | 21.84 | 22.10 | 21.18 | 21.92 | 187,930 | -0.04(-0.18%) |
Jul 14, 2005 | 22.28 | 23.20 | 21.87 | 21.96 | 158,807 | +0.02(+0.09%) |
Jul 13, 2005 | 22.88 | 22.88 | 21.81 | 21.94 | 109,795 | -0.92(-4.02%) |
Jul 12, 2005 | 23.15 | 23.15 | 22.52 | 22.86 | 79,640 | -0.33(-1.42%) |
Jul 11, 2005 | 22.50 | 23.33 | 22.46 | 23.19 | 200,924 | +0.69(+3.07%) |
Jul 08, 2005 | 21.92 | 22.55 | 21.80 | 22.50 | 156,213 | +0.61(+2.79%) |
Jul 07, 2005 | 22.00 | 22.55 | 21.77 | 21.89 | 224,175 | -0.39(-1.75%) |
Jul 06, 2005 | 21.98 | 22.44 | 21.82 | 22.28 | 216,311 | +0.33(+1.50%) |
Jul 05, 2005 | 21.32 | 22.00 | 21.11 | 21.95 | 180,100 | +0.56(+2.62%) |
Jul 01, 2005 | 20.71 | 21.40 | 20.60 | 21.39 | 168,900 | +0.53(+2.54%) |
Jun 30, 2005 | 20.82 | 21.23 | 20.59 | 20.86 | 146,693 | +0.07(+0.34%) |
Jun 29, 2005 | 21.30 | 21.35 | 20.54 | 20.79 | 124,890 | -0.45(-2.12%) |
Jun 28, 2005 | 20.70 | 21.26 | 20.59 | 21.24 | 217,201 | +0.59(+2.86%) |
Jun 27, 2005 | 20.80 | 20.96 | 20.52 | 20.65 | 58,911 | -0.02(-0.10%) |
Jun 24, 2005 | 20.31 | 20.80 | 20.22 | 20.67 | 331,369 | +0.24(+1.17%) |
Jun 23, 2005 | 20.73 | 20.90 | 20.25 | 20.43 | 110,658 | -0.29(-1.40%) |
Jun 22, 2005 | 20.09 | 20.76 | 20.09 | 20.72 | 139,490 | +0.67(+3.34%) |
Jun 21, 2005 | 20.05 | 20.41 | 19.90 | 20.05 | 129,046 | +0.03(+0.15%) |
Jun 20, 2005 | 19.90 | 20.20 | 19.52 | 20.02 | 218,253 | +0.12(+0.60%) |
Jun 17, 2005 | 20.15 | 20.30 | 19.85 | 19.90 | 161,025 | -0.10(-0.50%) |
Jun 16, 2005 | 20.18 | 20.18 | 19.85 | 20.00 | 236,763 | +0.06(+0.30%) |
Jun 15, 2005 | 19.99 | 19.99 | 19.50 | 19.94 | 142,571 | -0.01(-0.05%) |
Jun 14, 2005 | 19.51 | 20.09 | 19.50 | 19.95 | 276,042 | +0.45(+2.31%) |
Jun 13, 2005 | 19.25 | 19.60 | 19.24 | 19.50 | 198,855 | +0.22(+1.14%) |
Jun 10, 2005 | 19.80 | 19.92 | 19.23 | 19.28 | 710,947 | -1.20(-5.86%) |
Jun 09, 2005 | 19.80 | 20.64 | 19.80 | 20.48 | 113,307 | +0.50(+2.50%) |
Jun 08, 2005 | 19.65 | 20.03 | 19.61 | 19.98 | 85,349 | +0.34(+1.73%) |
Jun 07, 2005 | 19.70 | 20.02 | 19.50 | 19.64 | 139,126 | -0.01(-0.05%) |
Jun 06, 2005 | 19.84 | 19.91 | 19.60 | 19.65 | 120,854 | -0.22(-1.11%) |
Jun 03, 2005 | 20.04 | 20.04 | 19.58 | 19.87 | 179,791 | -0.18(-0.90%) |
Jun 02, 2005 | 20.08 | 20.16 | 19.78 | 20.05 | 94,468 | -0.20(-0.99%) |