Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.06 | 25.08 | 24.43 | 25.06 | 1,494,667 | +0.61(+2.50%) |
Aug 30, 2005 | 24.46 | 24.60 | 24.30 | 24.45 | 793,160 | +0.00(+0.00%) |
Aug 29, 2005 | 24.52 | 24.55 | 24.30 | 24.45 | 711,855 | -0.06(-0.24%) |
Aug 26, 2005 | 24.70 | 24.74 | 24.36 | 24.51 | 873,524 | -0.18(-0.72%) |
Aug 25, 2005 | 24.20 | 24.77 | 24.20 | 24.69 | 1,007,778 | +0.45(+1.87%) |
Aug 24, 2005 | 24.24 | 25.00 | 24.15 | 24.24 | 1,052,798 | +0.03(+0.12%) |
Aug 23, 2005 | 24.69 | 24.76 | 24.21 | 24.21 | 1,225,219 | -0.57(-2.31%) |
Aug 22, 2005 | 24.64 | 25.02 | 24.54 | 24.78 | 778,646 | +0.17(+0.70%) |
Aug 19, 2005 | 24.90 | 24.93 | 24.53 | 24.61 | 609,316 | +0.01(+0.06%) |
Aug 18, 2005 | 24.81 | 24.88 | 24.58 | 24.59 | 565,775 | -0.22(-0.90%) |
Aug 17, 2005 | 24.85 | 24.90 | 24.51 | 24.82 | 835,358 | +0.00(+0.00%) |
Aug 16, 2005 | 25.14 | 25.19 | 24.73 | 24.82 | 887,097 | -0.48(-1.88%) |
Aug 15, 2005 | 24.79 | 25.29 | 24.64 | 25.29 | 813,990 | +0.42(+1.71%) |
Aug 12, 2005 | 24.93 | 24.97 | 24.67 | 24.87 | 901,611 | -0.16(-0.62%) |
Aug 11, 2005 | 24.54 | 25.02 | 24.52 | 25.02 | 1,056,427 | +0.54(+2.19%) |
Aug 10, 2005 | 24.55 | 24.85 | 24.48 | 24.49 | 763,057 | +0.01(+0.03%) |
Aug 09, 2005 | 24.30 | 24.61 | 24.23 | 24.48 | 669,388 | +0.33(+1.36%) |
Aug 08, 2005 | 24.59 | 24.74 | 24.09 | 24.15 | 893,682 | -0.40(-1.64%) |
Aug 05, 2005 | 24.79 | 24.84 | 24.41 | 24.56 | 655,412 | -0.23(-0.93%) |
Aug 04, 2005 | 25.11 | 25.20 | 24.79 | 24.79 | 1,520,873 | -0.33(-1.30%) |
Aug 03, 2005 | 24.98 | 25.17 | 24.96 | 25.11 | 1,189,874 | +0.41(+1.66%) |
Aug 02, 2005 | 24.97 | 25.10 | 24.67 | 24.70 | 1,684,155 | -0.21(-0.84%) |
Aug 01, 2005 | 25.30 | 25.44 | 24.84 | 24.91 | 1,420,619 | -0.31(-1.21%) |
Jul 29, 2005 | 25.08 | 25.22 | 24.93 | 25.22 | 854,978 | -0.01(-0.03%) |
Jul 28, 2005 | 25.11 | 25.37 | 24.99 | 25.23 | 1,168,507 | +0.08(+0.33%) |
Jul 27, 2005 | 25.28 | 25.34 | 25.02 | 25.14 | 1,444,272 | -0.12(-0.47%) |
Jul 26, 2005 | 24.87 | 25.57 | 24.61 | 25.26 | 2,781,302 | +0.21(+0.83%) |
Jul 25, 2005 | 24.85 | 25.24 | 24.75 | 25.05 | 1,996,205 | -0.39(-1.52%) |
Jul 22, 2005 | 24.30 | 25.96 | 24.30 | 25.44 | 6,811,072 | +3.69(+16.97%) |
Jul 21, 2005 | 22.18 | 22.18 | 21.68 | 21.75 | 1,117,439 | -0.31(-1.42%) |
Jul 20, 2005 | 22.15 | 22.21 | 21.46 | 22.06 | 1,142,838 | -0.09(-0.40%) |
Jul 19, 2005 | 21.07 | 22.26 | 21.07 | 22.15 | 2,581,063 | +1.31(+6.28%) |
Jul 18, 2005 | 20.83 | 20.88 | 20.68 | 20.84 | 1,004,553 | -0.08(-0.39%) |
Jul 15, 2005 | 20.90 | 21.04 | 20.73 | 20.92 | 748,946 | +0.01(+0.07%) |
Jul 14, 2005 | 21.34 | 21.34 | 20.78 | 20.91 | 1,005,762 | -0.24(-1.13%) |
Jul 13, 2005 | 20.20 | 21.58 | 20.20 | 21.15 | 2,896,607 | +1.31(+6.60%) |
Jul 12, 2005 | 20.25 | 20.25 | 19.70 | 19.84 | 1,363,907 | +0.28(+1.45%) |
Jul 11, 2005 | 19.38 | 19.76 | 19.32 | 19.56 | 897,445 | +0.17(+0.88%) |
Jul 08, 2005 | 19.01 | 19.46 | 18.80 | 19.38 | 1,142,166 | +0.33(+1.72%) |
Jul 07, 2005 | 18.75 | 19.09 | 18.45 | 19.06 | 843,421 | +0.04(+0.20%) |
Jul 06, 2005 | 19.18 | 19.38 | 18.97 | 19.02 | 961,011 | -0.07(-0.39%) |
Jul 05, 2005 | 18.68 | 19.12 | 18.60 | 19.09 | 741,286 | +0.37(+1.99%) |
Jul 01, 2005 | 18.63 | 18.79 | 18.35 | 18.72 | 1,248,065 | +0.14(+0.76%) |
Jun 30, 2005 | 18.55 | 18.61 | 18.28 | 18.58 | 1,404,896 | +0.01(+0.08%) |
Jun 29, 2005 | 18.61 | 18.64 | 18.28 | 18.57 | 667,507 | -0.04(-0.20%) |
Jun 28, 2005 | 18.16 | 18.63 | 18.14 | 18.60 | 1,013,422 | +0.52(+2.88%) |
Jun 27, 2005 | 18.04 | 18.20 | 18.00 | 18.08 | 680,139 | +0.05(+0.29%) |
Jun 24, 2005 | 18.17 | 18.31 | 17.97 | 18.03 | 1,403,418 | -0.11(-0.62%) |
Jun 23, 2005 | 18.46 | 18.52 | 18.07 | 18.14 | 760,369 | -0.31(-1.69%) |
Jun 22, 2005 | 18.40 | 18.50 | 18.28 | 18.45 | 883,603 | +0.08(+0.45%) |
Jun 21, 2005 | 18.27 | 18.47 | 18.23 | 18.37 | 515,379 | +0.08(+0.45%) |
Jun 20, 2005 | 18.47 | 18.54 | 18.23 | 18.29 | 691,831 | -0.33(-1.76%) |
Jun 17, 2005 | 18.54 | 18.68 | 18.34 | 18.62 | 1,055,486 | +0.08(+0.44%) |
Jun 16, 2005 | 18.56 | 18.75 | 18.42 | 18.54 | 607,838 | -0.01(-0.08%) |
Jun 15, 2005 | 18.71 | 18.86 | 18.29 | 18.55 | 996,221 | -0.16(-0.87%) |
Jun 14, 2005 | 18.45 | 18.75 | 18.45 | 18.71 | 1,303,836 | +0.16(+0.84%) |
Jun 13, 2005 | 18.39 | 18.67 | 18.32 | 18.56 | 780,527 | +0.16(+0.89%) |
Jun 10, 2005 | 18.55 | 18.57 | 18.31 | 18.39 | 432,730 | -0.20(-1.08%) |
Jun 09, 2005 | 18.22 | 18.60 | 18.22 | 18.60 | 1,198,744 | +0.42(+2.29%) |
Jun 08, 2005 | 18.77 | 18.77 | 17.96 | 18.18 | 1,332,864 | -0.60(-3.21%) |
Jun 07, 2005 | 18.86 | 19.04 | 18.63 | 18.78 | 829,982 | +0.00(+0.00%) |
Jun 06, 2005 | 18.60 | 18.81 | 18.60 | 18.78 | 675,167 | +0.12(+0.64%) |
Jun 03, 2005 | 18.82 | 18.92 | 18.63 | 18.66 | 785,768 | -0.16(-0.83%) |
Jun 02, 2005 | 18.82 | 18.97 | 18.79 | 18.82 | 879,168 | +0.03(+0.16%) |