Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.76 | 25.17 | 23.20 | 25.03 | 201,314 | +1.15(+4.82%) |
Aug 30, 2005 | 26.09 | 27.51 | 23.60 | 23.88 | 436,412 | -1.94(-7.51%) |
Aug 29, 2005 | 25.25 | 25.88 | 24.90 | 25.82 | 110,906 | +0.43(+1.69%) |
Aug 26, 2005 | 25.70 | 25.89 | 25.33 | 25.39 | 29,787 | -0.46(-1.78%) |
Aug 25, 2005 | 26.09 | 26.39 | 25.60 | 25.85 | 47,437 | -0.09(-0.35%) |
Aug 24, 2005 | 26.26 | 26.30 | 25.60 | 25.94 | 36,279 | -0.11(-0.42%) |
Aug 23, 2005 | 26.45 | 26.61 | 26.00 | 26.05 | 31,067 | -0.41(-1.55%) |
Aug 22, 2005 | 27.03 | 27.03 | 26.25 | 26.46 | 53,974 | -0.22(-0.82%) |
Aug 19, 2005 | 26.28 | 27.07 | 26.23 | 26.68 | 69,945 | +0.25(+0.95%) |
Aug 18, 2005 | 26.81 | 26.81 | 26.10 | 26.43 | 58,314 | -0.39(-1.45%) |
Aug 17, 2005 | 26.25 | 27.12 | 26.25 | 26.82 | 150,559 | +0.37(+1.40%) |
Aug 16, 2005 | 26.63 | 26.74 | 26.17 | 26.45 | 162,637 | -0.25(-0.94%) |
Aug 15, 2005 | 26.64 | 26.80 | 26.19 | 26.70 | 76,646 | -0.12(-0.45%) |
Aug 12, 2005 | 26.08 | 27.00 | 25.84 | 26.82 | 54,237 | +0.63(+2.41%) |
Aug 11, 2005 | 26.24 | 26.61 | 25.81 | 26.19 | 80,271 | -0.09(-0.34%) |
Aug 10, 2005 | 26.22 | 26.85 | 26.05 | 26.28 | 102,208 | +0.08(+0.31%) |
Aug 09, 2005 | 26.17 | 26.91 | 25.97 | 26.20 | 119,240 | +0.13(+0.50%) |
Aug 08, 2005 | 25.76 | 26.88 | 25.63 | 26.07 | 220,892 | +0.43(+1.68%) |
Aug 05, 2005 | 26.41 | 26.42 | 25.32 | 25.64 | 93,093 | -1.00(-3.75%) |
Aug 04, 2005 | 26.90 | 27.24 | 26.36 | 26.64 | 86,343 | -0.38(-1.41%) |
Aug 03, 2005 | 26.79 | 27.16 | 26.30 | 27.02 | 88,861 | +0.18(+0.67%) |
Aug 02, 2005 | 27.04 | 27.04 | 26.29 | 26.84 | 83,891 | -0.20(-0.74%) |
Aug 01, 2005 | 26.59 | 27.21 | 26.59 | 27.04 | 169,605 | +0.25(+0.93%) |
Jul 29, 2005 | 26.79 | 27.51 | 26.38 | 26.79 | 101,964 | -0.24(-0.89%) |
Jul 28, 2005 | 26.24 | 27.17 | 26.12 | 27.03 | 61,459 | +0.80(+3.05%) |
Jul 27, 2005 | 26.43 | 26.95 | 25.87 | 26.23 | 44,808 | +0.26(+1.00%) |
Jul 26, 2005 | 25.49 | 26.41 | 25.29 | 25.97 | 50,092 | +0.49(+1.92%) |
Jul 25, 2005 | 25.39 | 25.73 | 25.33 | 25.48 | 65,394 | -0.05(-0.20%) |
Jul 22, 2005 | 25.50 | 25.70 | 25.26 | 25.53 | 35,708 | +0.02(+0.08%) |
Jul 21, 2005 | 25.39 | 25.76 | 25.30 | 25.51 | 71,114 | -0.22(-0.86%) |
Jul 20, 2005 | 25.55 | 25.77 | 25.50 | 25.73 | 43,924 | +0.12(+0.47%) |
Jul 19, 2005 | 24.71 | 26.10 | 24.71 | 25.61 | 113,327 | +0.90(+3.64%) |
Jul 18, 2005 | 25.11 | 25.36 | 24.65 | 24.71 | 121,734 | -0.72(-2.83%) |
Jul 15, 2005 | 25.36 | 25.63 | 25.34 | 25.43 | 70,328 | -0.17(-0.66%) |
Jul 14, 2005 | 25.19 | 25.90 | 25.19 | 25.60 | 41,184 | +0.10(+0.39%) |
Jul 13, 2005 | 25.26 | 25.63 | 25.05 | 25.50 | 74,166 | +0.18(+0.71%) |
Jul 12, 2005 | 24.63 | 25.36 | 24.20 | 25.32 | 201,182 | -0.76(-2.91%) |
Jul 11, 2005 | 25.81 | 26.44 | 25.56 | 26.08 | 147,682 | +0.51(+1.99%) |
Jul 08, 2005 | 25.87 | 25.87 | 25.23 | 25.57 | 113,158 | -0.01(-0.04%) |
Jul 07, 2005 | 24.31 | 25.89 | 24.19 | 25.58 | 188,316 | +1.06(+4.32%) |
Jul 06, 2005 | 24.39 | 24.60 | 24.11 | 24.52 | 230,569 | +0.13(+0.53%) |
Jul 05, 2005 | 24.75 | 24.75 | 24.20 | 24.39 | 93,000 | -0.21(-0.85%) |
Jul 01, 2005 | 24.73 | 24.75 | 24.23 | 24.60 | 71,200 | +0.13(+0.53%) |
Jun 30, 2005 | 24.04 | 24.60 | 24.04 | 24.47 | 116,302 | +0.52(+2.17%) |
Jun 29, 2005 | 23.80 | 24.10 | 23.64 | 23.95 | 130,808 | +0.20(+0.84%) |
Jun 28, 2005 | 24.09 | 24.09 | 23.59 | 23.75 | 232,718 | -0.20(-0.84%) |
Jun 27, 2005 | 24.01 | 24.15 | 23.74 | 23.95 | 127,341 | +0.06(+0.25%) |
Jun 24, 2005 | 24.01 | 24.10 | 23.00 | 23.89 | 366,578 | -0.18(-0.75%) |
Jun 23, 2005 | 24.28 | 24.32 | 23.98 | 24.07 | 97,597 | -0.25(-1.03%) |
Jun 22, 2005 | 24.25 | 24.50 | 24.00 | 24.32 | 253,452 | +0.01(+0.04%) |
Jun 21, 2005 | 23.74 | 24.41 | 23.74 | 24.31 | 79,838 | +0.55(+2.31%) |
Jun 20, 2005 | 23.50 | 24.10 | 23.44 | 23.76 | 127,697 | -0.04(-0.17%) |
Jun 17, 2005 | 24.51 | 24.62 | 23.52 | 23.80 | 221,877 | -0.57(-2.34%) |
Jun 16, 2005 | 22.99 | 24.75 | 22.56 | 24.37 | 324,387 | +1.37(+5.96%) |
Jun 15, 2005 | 22.63 | 23.11 | 22.25 | 23.00 | 202,787 | +0.45(+2.00%) |
Jun 14, 2005 | 22.50 | 22.59 | 21.68 | 22.55 | 292,456 | +0.49(+2.22%) |
Jun 13, 2005 | 20.09 | 22.50 | 19.75 | 22.06 | 584,850 | +2.13(+10.69%) |
Jun 10, 2005 | 19.97 | 20.00 | 19.83 | 19.93 | 41,862 | +0.00(+0.00%) |
Jun 09, 2005 | 19.85 | 19.98 | 19.60 | 19.93 | 9,137 | +0.07(+0.35%) |
Jun 08, 2005 | 20.00 | 20.19 | 19.86 | 19.86 | 18,653 | +0.00(+0.00%) |
Jun 07, 2005 | 19.75 | 20.14 | 19.63 | 19.86 | 63,395 | +0.33(+1.69%) |
Jun 06, 2005 | 19.60 | 19.68 | 18.88 | 19.53 | 69,698 | -0.15(-0.76%) |
Jun 03, 2005 | 20.00 | 20.00 | 19.13 | 19.68 | 106,552 | -0.32(-1.60%) |
Jun 02, 2005 | 20.00 | 20.15 | 19.80 | 20.00 | 120,718 | +0.14(+0.70%) |