Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 22.93 | 22.96 | 22.26 | 22.72 | 302,483 | -0.33(-1.42%) |
Aug 30, 2005 | 23.91 | 23.93 | 22.90 | 23.04 | 274,996 | -0.85(-3.57%) |
Aug 29, 2005 | 24.11 | 24.11 | 23.44 | 23.90 | 296,030 | -0.38(-1.55%) |
Aug 26, 2005 | 24.30 | 24.31 | 24.16 | 24.27 | 60,711 | -0.02(-0.07%) |
Aug 25, 2005 | 24.18 | 24.35 | 24.16 | 24.29 | 92,501 | +0.15(+0.62%) |
Aug 24, 2005 | 24.21 | 24.22 | 23.98 | 24.14 | 54,258 | -0.01(-0.03%) |
Aug 23, 2005 | 24.03 | 24.22 | 24.01 | 24.15 | 74,933 | +0.12(+0.49%) |
Aug 22, 2005 | 24.06 | 24.11 | 23.90 | 24.03 | 121,901 | +0.01(+0.03%) |
Aug 19, 2005 | 23.85 | 24.17 | 23.85 | 24.02 | 132,179 | +0.18(+0.74%) |
Aug 18, 2005 | 24.05 | 24.06 | 23.81 | 23.85 | 54,377 | -0.20(-0.84%) |
Aug 17, 2005 | 23.76 | 24.18 | 23.76 | 24.05 | 91,784 | +0.20(+0.84%) |
Aug 16, 2005 | 23.89 | 24.22 | 23.81 | 23.85 | 149,986 | -0.04(-0.17%) |
Aug 15, 2005 | 23.85 | 23.93 | 23.77 | 23.89 | 59,158 | +0.08(+0.35%) |
Aug 12, 2005 | 23.76 | 23.85 | 23.76 | 23.81 | 134,569 | -0.04(-0.18%) |
Aug 11, 2005 | 23.80 | 24.09 | 23.76 | 23.85 | 118,674 | +0.13(+0.56%) |
Aug 10, 2005 | 24.28 | 24.34 | 23.65 | 23.71 | 230,059 | -0.56(-2.31%) |
Aug 09, 2005 | 24.47 | 24.50 | 24.27 | 24.27 | 73,380 | -0.16(-0.65%) |
Aug 08, 2005 | 24.52 | 24.68 | 24.32 | 24.43 | 76,845 | -0.11(-0.44%) |
Aug 05, 2005 | 24.68 | 24.68 | 24.35 | 24.54 | 127,040 | -0.14(-0.58%) |
Aug 04, 2005 | 24.68 | 25.00 | 24.56 | 24.68 | 125,845 | -0.04(-0.17%) |
Aug 03, 2005 | 24.88 | 25.07 | 24.64 | 24.73 | 218,706 | +0.05(+0.20%) |
Aug 02, 2005 | 24.35 | 24.74 | 24.35 | 24.68 | 317,661 | +0.54(+2.22%) |
Aug 01, 2005 | 24.52 | 24.68 | 24.14 | 24.14 | 533,618 | +0.37(+1.55%) |
Jul 29, 2005 | 23.85 | 23.91 | 23.64 | 23.77 | 260,654 | +0.05(+0.21%) |
Jul 28, 2005 | 23.85 | 24.09 | 23.60 | 23.72 | 233,645 | +0.38(+1.61%) |
Jul 27, 2005 | 23.34 | 23.75 | 23.25 | 23.34 | 97,162 | -0.08(-0.36%) |
Jul 26, 2005 | 23.35 | 23.45 | 23.22 | 23.43 | 97,401 | +0.09(+0.39%) |
Jul 25, 2005 | 23.37 | 23.57 | 23.30 | 23.34 | 87,960 | -0.09(-0.39%) |
Jul 22, 2005 | 23.86 | 23.95 | 23.33 | 23.43 | 87,601 | -0.38(-1.58%) |
Jul 21, 2005 | 23.75 | 24.10 | 23.67 | 23.81 | 87,362 | +0.10(+0.42%) |
Jul 20, 2005 | 23.22 | 23.70 | 23.18 | 23.70 | 63,460 | +0.44(+1.91%) |
Jul 19, 2005 | 23.64 | 23.64 | 23.11 | 23.26 | 272,008 | -0.32(-1.35%) |
Jul 18, 2005 | 23.27 | 23.64 | 23.19 | 23.58 | 44,936 | +0.27(+1.15%) |
Jul 15, 2005 | 23.01 | 23.51 | 23.01 | 23.31 | 86,765 | +0.28(+1.24%) |
Jul 14, 2005 | 23.18 | 23.32 | 22.95 | 23.03 | 79,953 | -0.18(-0.79%) |
Jul 13, 2005 | 23.22 | 23.49 | 23.20 | 23.21 | 52,943 | -0.13(-0.57%) |
Jul 12, 2005 | 23.18 | 23.34 | 23.01 | 23.34 | 112,579 | +0.08(+0.36%) |
Jul 11, 2005 | 23.18 | 23.43 | 23.02 | 23.26 | 48,999 | +0.08(+0.36%) |
Jul 08, 2005 | 22.99 | 23.18 | 22.92 | 23.18 | 76,128 | +0.17(+0.73%) |
Jul 07, 2005 | 22.78 | 23.44 | 22.72 | 23.01 | 273,800 | +0.23(+0.99%) |
Jul 06, 2005 | 23.04 | 23.40 | 22.59 | 22.78 | 194,325 | -0.25(-1.09%) |
Jul 05, 2005 | 23.26 | 23.33 | 22.98 | 23.04 | 143,533 | -0.22(-0.94%) |
Jul 01, 2005 | 23.09 | 23.31 | 23.09 | 23.25 | 27,846 | +0.19(+0.83%) |
Jun 30, 2005 | 23.09 | 23.14 | 22.80 | 23.06 | 515,811 | -0.40(-1.71%) |
Jun 29, 2005 | 23.11 | 23.66 | 23.11 | 23.46 | 146,043 | +0.35(+1.52%) |
Jun 28, 2005 | 22.51 | 23.18 | 22.45 | 23.11 | 227,669 | +0.60(+2.68%) |
Jun 27, 2005 | 22.38 | 22.51 | 22.23 | 22.51 | 62,385 | +0.08(+0.37%) |
Jun 24, 2005 | 22.26 | 22.42 | 22.10 | 22.42 | 151,301 | +0.25(+1.13%) |
Jun 23, 2005 | 22.05 | 22.27 | 22.05 | 22.17 | 130,745 | +0.13(+0.57%) |
Jun 22, 2005 | 21.99 | 22.14 | 21.97 | 22.05 | 136,840 | +0.02(+0.08%) |
Jun 21, 2005 | 22.09 | 22.09 | 21.89 | 22.03 | 94,533 | -0.14(-0.64%) |
Jun 20, 2005 | 22.11 | 22.22 | 22.11 | 22.17 | 49,597 | +0.03(+0.15%) |
Jun 17, 2005 | 22.21 | 22.49 | 22.14 | 22.14 | 134,689 | +0.01(+0.04%) |
Jun 16, 2005 | 22.13 | 22.30 | 22.08 | 22.13 | 144,967 | -0.01(-0.04%) |
Jun 15, 2005 | 22.59 | 22.59 | 21.96 | 22.14 | 153,452 | -0.74(-3.25%) |
Jun 14, 2005 | 22.81 | 22.99 | 22.78 | 22.88 | 63,102 | +0.08(+0.33%) |
Jun 13, 2005 | 22.78 | 22.91 | 22.68 | 22.81 | 11,951 | +0.13(+0.55%) |
Jun 10, 2005 | 22.51 | 22.73 | 22.51 | 22.68 | 12,907 | +0.19(+0.86%) |
Jun 09, 2005 | 22.30 | 22.72 | 22.30 | 22.49 | 40,992 | +0.25(+1.13%) |
Jun 08, 2005 | 22.30 | 22.51 | 22.06 | 22.24 | 56,170 | -0.10(-0.45%) |
Jun 07, 2005 | 22.73 | 22.75 | 22.28 | 22.34 | 113,774 | -0.43(-1.87%) |
Jun 06, 2005 | 22.71 | 23.01 | 22.60 | 22.77 | 147,835 | -0.03(-0.11%) |
Jun 03, 2005 | 22.72 | 22.87 | 22.48 | 22.79 | 58,919 | -0.09(-0.40%) |
Jun 02, 2005 | 23.16 | 23.16 | 22.87 | 22.88 | 39,080 | -0.28(-1.19%) |