Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.26 | 25.28 | 24.62 | 25.26 | 1,482,916 | +0.62(+2.50%) |
Aug 30, 2005 | 24.65 | 24.80 | 24.50 | 24.65 | 786,924 | +0.00(+0.00%) |
Aug 29, 2005 | 24.71 | 24.74 | 24.50 | 24.65 | 706,258 | -0.06(-0.24%) |
Aug 26, 2005 | 24.89 | 24.94 | 24.56 | 24.71 | 866,656 | -0.18(-0.72%) |
Aug 25, 2005 | 24.39 | 24.97 | 24.39 | 24.89 | 999,855 | +0.46(+1.87%) |
Aug 24, 2005 | 24.44 | 25.20 | 24.34 | 24.43 | 1,044,521 | +0.03(+0.12%) |
Aug 23, 2005 | 24.89 | 24.95 | 24.40 | 24.40 | 1,215,585 | -0.58(-2.31%) |
Aug 22, 2005 | 24.84 | 25.22 | 24.74 | 24.98 | 772,524 | +0.17(+0.70%) |
Aug 19, 2005 | 25.10 | 25.13 | 24.73 | 24.80 | 604,526 | +0.02(+0.06%) |
Aug 18, 2005 | 25.01 | 25.08 | 24.77 | 24.79 | 561,326 | -0.22(-0.90%) |
Aug 17, 2005 | 25.05 | 25.10 | 24.71 | 25.01 | 828,790 | +0.00(+0.00%) |
Aug 16, 2005 | 25.34 | 25.39 | 24.93 | 25.01 | 880,123 | -0.48(-1.88%) |
Aug 15, 2005 | 24.99 | 25.49 | 24.83 | 25.49 | 807,590 | +0.43(+1.71%) |
Aug 12, 2005 | 25.13 | 25.17 | 24.86 | 25.07 | 894,522 | -0.16(-0.62%) |
Aug 11, 2005 | 24.74 | 25.22 | 24.71 | 25.22 | 1,048,121 | +0.54(+2.19%) |
Aug 10, 2005 | 24.74 | 25.04 | 24.68 | 24.68 | 757,057 | +0.01(+0.03%) |
Aug 09, 2005 | 24.49 | 24.80 | 24.42 | 24.68 | 664,125 | +0.33(+1.36%) |
Aug 08, 2005 | 24.78 | 24.94 | 24.28 | 24.35 | 886,656 | -0.40(-1.64%) |
Aug 05, 2005 | 24.99 | 25.04 | 24.60 | 24.75 | 650,259 | -0.23(-0.93%) |
Aug 04, 2005 | 25.31 | 25.40 | 24.98 | 24.98 | 1,508,915 | -0.33(-1.30%) |
Aug 03, 2005 | 25.18 | 25.37 | 25.16 | 25.31 | 1,180,519 | +0.41(+1.66%) |
Aug 02, 2005 | 25.17 | 25.30 | 24.86 | 24.90 | 1,670,914 | -0.21(-0.84%) |
Aug 01, 2005 | 25.50 | 25.64 | 25.04 | 25.11 | 1,409,450 | -0.31(-1.21%) |
Jul 29, 2005 | 25.28 | 25.42 | 25.13 | 25.42 | 848,256 | -0.01(-0.03%) |
Jul 28, 2005 | 25.31 | 25.57 | 25.19 | 25.43 | 1,159,319 | +0.08(+0.33%) |
Jul 27, 2005 | 25.49 | 25.54 | 25.22 | 25.34 | 1,432,916 | -0.12(-0.47%) |
Jul 26, 2005 | 25.07 | 25.77 | 24.80 | 25.46 | 2,759,434 | +0.21(+0.83%) |
Jul 25, 2005 | 25.05 | 25.44 | 24.95 | 25.25 | 1,980,510 | -0.39(-1.52%) |
Jul 22, 2005 | 24.49 | 26.17 | 24.49 | 25.64 | 6,757,521 | +3.72(+16.97%) |
Jul 21, 2005 | 22.36 | 22.36 | 21.86 | 21.92 | 1,108,653 | -0.32(-1.42%) |
Jul 20, 2005 | 22.33 | 22.39 | 21.63 | 22.24 | 1,133,853 | -0.09(-0.40%) |
Jul 19, 2005 | 21.23 | 22.43 | 21.23 | 22.33 | 2,560,770 | +1.32(+6.28%) |
Jul 18, 2005 | 20.99 | 21.05 | 20.84 | 21.01 | 996,655 | -0.08(-0.39%) |
Jul 15, 2005 | 21.07 | 21.21 | 20.90 | 21.09 | 743,058 | +0.02(+0.07%) |
Jul 14, 2005 | 21.51 | 21.51 | 20.95 | 21.08 | 997,855 | -0.24(-1.13%) |
Jul 13, 2005 | 20.36 | 21.75 | 20.36 | 21.32 | 2,873,833 | +1.32(+6.60%) |
Jul 12, 2005 | 20.41 | 20.41 | 19.86 | 20.00 | 1,353,184 | +0.29(+1.45%) |
Jul 11, 2005 | 19.54 | 19.91 | 19.47 | 19.71 | 890,389 | +0.17(+0.88%) |
Jul 08, 2005 | 19.16 | 19.61 | 18.95 | 19.54 | 1,133,186 | +0.33(+1.72%) |
Jul 07, 2005 | 18.90 | 19.25 | 18.60 | 19.21 | 836,790 | +0.04(+0.20%) |
Jul 06, 2005 | 19.33 | 19.54 | 19.13 | 19.17 | 953,455 | -0.07(-0.39%) |
Jul 05, 2005 | 18.83 | 19.28 | 18.74 | 19.25 | 735,458 | +0.38(+1.99%) |
Jul 01, 2005 | 18.78 | 18.94 | 18.50 | 18.87 | 1,238,252 | +0.14(+0.76%) |
Jun 30, 2005 | 18.70 | 18.76 | 18.42 | 18.73 | 1,393,850 | +0.01(+0.08%) |
Jun 29, 2005 | 18.76 | 18.79 | 18.43 | 18.71 | 662,259 | -0.04(-0.20%) |
Jun 28, 2005 | 18.30 | 18.77 | 18.29 | 18.75 | 1,005,455 | +0.52(+2.88%) |
Jun 27, 2005 | 18.19 | 18.35 | 18.14 | 18.23 | 674,792 | +0.05(+0.29%) |
Jun 24, 2005 | 18.32 | 18.45 | 18.11 | 18.17 | 1,392,383 | -0.11(-0.62%) |
Jun 23, 2005 | 18.61 | 18.67 | 18.22 | 18.29 | 754,391 | -0.32(-1.69%) |
Jun 22, 2005 | 18.55 | 18.65 | 18.42 | 18.60 | 876,656 | +0.08(+0.45%) |
Jun 21, 2005 | 18.41 | 18.62 | 18.38 | 18.52 | 511,327 | +0.08(+0.45%) |
Jun 20, 2005 | 18.62 | 18.69 | 18.38 | 18.44 | 686,392 | -0.33(-1.76%) |
Jun 17, 2005 | 18.68 | 18.83 | 18.49 | 18.77 | 1,047,187 | +0.08(+0.44%) |
Jun 16, 2005 | 18.71 | 18.90 | 18.57 | 18.68 | 603,059 | -0.02(-0.08%) |
Jun 15, 2005 | 18.86 | 19.01 | 18.44 | 18.70 | 988,388 | -0.16(-0.87%) |
Jun 14, 2005 | 18.60 | 18.90 | 18.60 | 18.86 | 1,293,585 | +0.16(+0.84%) |
Jun 13, 2005 | 18.54 | 18.82 | 18.47 | 18.71 | 774,391 | +0.17(+0.89%) |
Jun 10, 2005 | 18.70 | 18.72 | 18.46 | 18.54 | 429,328 | -0.20(-1.08%) |
Jun 09, 2005 | 18.36 | 18.74 | 18.36 | 18.74 | 1,189,319 | +0.42(+2.29%) |
Jun 08, 2005 | 18.92 | 18.92 | 18.11 | 18.32 | 1,322,384 | -0.61(-3.21%) |
Jun 07, 2005 | 19.01 | 19.19 | 18.78 | 18.93 | 823,457 | +0.00(+0.00%) |
Jun 06, 2005 | 18.74 | 18.96 | 18.74 | 18.93 | 669,858 | +0.12(+0.64%) |
Jun 03, 2005 | 18.97 | 19.07 | 18.78 | 18.81 | 779,590 | -0.16(-0.83%) |
Jun 02, 2005 | 18.97 | 19.13 | 18.94 | 18.97 | 872,256 | +0.03(+0.16%) |