Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.46 | 21.91 | 21.32 | 21.87 | 3,964,907 | +0.33(+1.51%) |
Aug 30, 2005 | 21.59 | 21.59 | 21.05 | 21.55 | 3,922,070 | -0.06(-0.27%) |
Aug 29, 2005 | 21.08 | 21.63 | 21.04 | 21.60 | 2,263,424 | +0.20(+0.91%) |
Aug 26, 2005 | 21.99 | 22.00 | 21.30 | 21.41 | 2,955,716 | -0.58(-2.64%) |
Aug 25, 2005 | 21.83 | 22.11 | 21.74 | 21.99 | 2,638,665 | +0.28(+1.29%) |
Aug 24, 2005 | 21.68 | 22.22 | 21.54 | 21.71 | 3,124,298 | +0.07(+0.33%) |
Aug 23, 2005 | 21.71 | 22.09 | 21.45 | 21.64 | 3,054,593 | +0.03(+0.12%) |
Aug 22, 2005 | 21.90 | 22.01 | 21.40 | 21.61 | 3,115,393 | -0.24(-1.10%) |
Aug 19, 2005 | 22.27 | 22.30 | 21.71 | 21.85 | 3,967,824 | -0.32(-1.44%) |
Aug 18, 2005 | 22.35 | 22.48 | 21.94 | 22.17 | 4,014,499 | -0.17(-0.76%) |
Aug 17, 2005 | 21.49 | 22.63 | 21.25 | 22.34 | 10,040,163 | +2.07(+10.22%) |
Aug 16, 2005 | 21.10 | 21.11 | 20.16 | 20.27 | 3,993,157 | -0.96(-4.54%) |
Aug 15, 2005 | 21.15 | 21.37 | 20.93 | 21.23 | 2,477,299 | +0.13(+0.62%) |
Aug 12, 2005 | 20.65 | 21.23 | 20.65 | 21.10 | 2,856,993 | +0.31(+1.50%) |
Aug 11, 2005 | 21.18 | 21.21 | 20.61 | 20.79 | 4,086,814 | -0.27(-1.30%) |
Aug 10, 2005 | 21.43 | 21.94 | 20.87 | 21.06 | 5,962,867 | -0.08(-0.37%) |
Aug 09, 2005 | 20.78 | 21.28 | 20.78 | 21.14 | 5,185,823 | +0.38(+1.82%) |
Aug 08, 2005 | 20.87 | 21.49 | 20.65 | 20.76 | 4,868,618 | -0.07(-0.34%) |
Aug 05, 2005 | 21.79 | 21.79 | 20.76 | 20.84 | 7,713,021 | -0.95(-4.37%) |
Aug 04, 2005 | 22.34 | 23.12 | 21.62 | 21.79 | 9,636,517 | -1.95(-8.23%) |
Aug 03, 2005 | 24.07 | 24.09 | 23.58 | 23.74 | 2,219,973 | -0.33(-1.38%) |
Aug 02, 2005 | 24.03 | 24.22 | 23.94 | 24.07 | 1,593,240 | +0.08(+0.35%) |
Aug 01, 2005 | 24.72 | 24.72 | 23.70 | 23.99 | 1,966,332 | -0.12(-0.49%) |
Jul 29, 2005 | 24.35 | 24.37 | 24.01 | 24.11 | 2,221,508 | -0.25(-1.02%) |
Jul 28, 2005 | 24.11 | 24.40 | 23.80 | 24.35 | 1,983,067 | +0.40(+1.66%) |
Jul 27, 2005 | 23.46 | 23.99 | 23.33 | 23.96 | 3,637,722 | +0.60(+2.57%) |
Jul 26, 2005 | 23.56 | 23.63 | 23.23 | 23.36 | 3,254,650 | -0.20(-0.86%) |
Jul 25, 2005 | 24.19 | 24.20 | 23.46 | 23.56 | 2,537,485 | -0.63(-2.61%) |
Jul 22, 2005 | 23.77 | 24.19 | 23.57 | 24.19 | 1,782,857 | +0.48(+2.01%) |
Jul 21, 2005 | 24.09 | 24.09 | 23.53 | 23.71 | 2,047,092 | -0.33(-1.38%) |
Jul 20, 2005 | 24.11 | 24.17 | 23.49 | 24.05 | 2,427,553 | -0.07(-0.27%) |
Jul 19, 2005 | 23.68 | 24.14 | 23.59 | 24.11 | 2,708,370 | +0.54(+2.29%) |
Jul 18, 2005 | 23.47 | 23.73 | 23.40 | 23.57 | 3,256,186 | +0.12(+0.53%) |
Jul 15, 2005 | 23.30 | 23.54 | 23.30 | 23.45 | 2,722,188 | +0.16(+0.67%) |
Jul 14, 2005 | 23.55 | 23.61 | 23.20 | 23.29 | 2,243,003 | -0.10(-0.42%) |
Jul 13, 2005 | 23.49 | 23.60 | 23.28 | 23.39 | 2,266,648 | +0.03(+0.11%) |
Jul 12, 2005 | 23.15 | 23.40 | 23.02 | 23.36 | 2,062,599 | +0.27(+1.16%) |
Jul 11, 2005 | 23.32 | 23.40 | 22.98 | 23.10 | 2,582,931 | -0.06(-0.25%) |
Jul 08, 2005 | 23.22 | 23.34 | 23.03 | 23.15 | 2,528,426 | -0.01(-0.03%) |
Jul 07, 2005 | 22.63 | 23.17 | 22.47 | 23.16 | 3,083,765 | +0.46(+2.04%) |
Jul 06, 2005 | 22.86 | 22.98 | 22.59 | 22.70 | 3,100,961 | -0.09(-0.40%) |
Jul 05, 2005 | 22.37 | 23.21 | 22.35 | 22.79 | 3,394,675 | +0.61(+2.73%) |
Jul 01, 2005 | 22.14 | 22.22 | 21.90 | 22.18 | 1,862,081 | +11.12(+100.44%) |
Jun 30, 2005 | 11.13 | 11.25 | 11.07 | 11.07 | 3,153,010 | -0.06(-0.56%) |
Jun 29, 2005 | 11.05 | 11.18 | 10.95 | 11.13 | 3,134,585 | +0.12(+1.11%) |
Jun 28, 2005 | 10.77 | 11.03 | 10.76 | 11.01 | 3,515,661 | +0.31(+2.94%) |
Jun 27, 2005 | 10.61 | 10.72 | 10.55 | 10.69 | 3,401,738 | +0.03(+0.26%) |
Jun 24, 2005 | 10.67 | 10.75 | 10.60 | 10.67 | 5,577,646 | -0.30(-2.73%) |
Jun 23, 2005 | 11.25 | 11.33 | 10.96 | 10.96 | 3,949,860 | -0.34(-2.97%) |
Jun 22, 2005 | 11.40 | 11.43 | 11.22 | 11.30 | 3,425,382 | -0.07(-0.57%) |
Jun 21, 2005 | 11.22 | 11.39 | 11.15 | 11.37 | 3,996,228 | +0.16(+1.47%) |
Jun 20, 2005 | 11.25 | 11.25 | 11.09 | 11.20 | 3,891,209 | -0.04(-0.39%) |
Jun 17, 2005 | 11.17 | 11.24 | 11.07 | 11.24 | 4,406,783 | +0.12(+1.04%) |
Jun 16, 2005 | 11.14 | 11.16 | 11.06 | 11.13 | 3,383,927 | -0.03(-0.25%) |
Jun 15, 2005 | 11.11 | 11.18 | 10.98 | 11.16 | 4,487,850 | +0.11(+0.96%) |
Jun 14, 2005 | 10.78 | 11.09 | 10.77 | 11.05 | 4,056,721 | +0.31(+2.90%) |
Jun 13, 2005 | 10.67 | 10.79 | 10.67 | 10.74 | 2,937,753 | -0.04(-0.33%) |
Jun 10, 2005 | 10.70 | 10.79 | 10.67 | 10.78 | 3,110,634 | +0.07(+0.68%) |
Jun 09, 2005 | 10.52 | 10.71 | 10.47 | 10.70 | 3,275,531 | +0.19(+1.84%) |
Jun 08, 2005 | 10.63 | 10.64 | 10.46 | 10.51 | 3,628,663 | -0.06(-0.58%) |
Jun 07, 2005 | 10.48 | 10.70 | 10.47 | 10.57 | 4,143,622 | +0.15(+1.42%) |
Jun 06, 2005 | 10.28 | 10.50 | 10.22 | 10.42 | 3,061,809 | +0.15(+1.44%) |
Jun 03, 2005 | 10.42 | 10.43 | 10.25 | 10.27 | 3,499,386 | -0.15(-1.44%) |
Jun 02, 2005 | 10.10 | 10.46 | 10.09 | 10.42 | 6,063,126 | +0.43(+4.35%) |