Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.57 | 22.07 | 21.00 | 21.31 | 466,726 | -0.26(-1.23%) |
Aug 30, 2005 | 20.73 | 21.64 | 20.71 | 21.57 | 338,152 | +0.89(+4.29%) |
Aug 29, 2005 | 20.83 | 21.05 | 20.60 | 20.69 | 394,339 | -0.13(-0.63%) |
Aug 26, 2005 | 21.16 | 21.21 | 20.69 | 20.82 | 118,031 | -0.37(-1.73%) |
Aug 25, 2005 | 20.71 | 21.19 | 20.71 | 21.19 | 135,260 | +0.48(+2.33%) |
Aug 24, 2005 | 20.88 | 21.19 | 20.61 | 20.70 | 201,991 | -0.16(-0.78%) |
Aug 23, 2005 | 20.97 | 21.05 | 20.72 | 20.87 | 165,090 | -0.10(-0.48%) |
Aug 22, 2005 | 21.33 | 21.54 | 20.73 | 20.97 | 142,332 | -0.16(-0.77%) |
Aug 19, 2005 | 20.51 | 21.35 | 20.42 | 21.13 | 131,146 | +0.87(+4.30%) |
Aug 18, 2005 | 20.45 | 20.45 | 19.91 | 20.26 | 230,020 | -0.34(-1.66%) |
Aug 17, 2005 | 21.04 | 21.20 | 20.49 | 20.60 | 243,392 | -0.39(-1.85%) |
Aug 16, 2005 | 21.19 | 21.47 | 20.57 | 20.99 | 684,404 | -0.69(-3.19%) |
Aug 15, 2005 | 21.66 | 21.86 | 21.15 | 21.68 | 470,969 | -0.54(-2.41%) |
Aug 12, 2005 | 22.66 | 22.74 | 22.20 | 22.22 | 216,391 | -0.41(-1.82%) |
Aug 11, 2005 | 23.14 | 23.39 | 22.52 | 22.63 | 380,581 | -0.16(-0.72%) |
Aug 10, 2005 | 22.75 | 23.13 | 22.17 | 22.80 | 398,710 | +1.18(+5.47%) |
Aug 09, 2005 | 21.61 | 22.09 | 21.56 | 21.61 | 244,806 | +0.01(+0.04%) |
Aug 08, 2005 | 21.92 | 22.36 | 21.54 | 21.61 | 258,178 | -0.12(-0.54%) |
Aug 05, 2005 | 22.01 | 22.24 | 21.54 | 21.72 | 226,163 | -0.30(-1.38%) |
Aug 04, 2005 | 22.53 | 22.53 | 21.93 | 22.03 | 183,733 | -0.43(-1.90%) |
Aug 03, 2005 | 22.44 | 22.59 | 22.14 | 22.45 | 136,546 | +0.13(+0.59%) |
Aug 02, 2005 | 22.52 | 23.18 | 22.00 | 22.32 | 143,875 | -0.15(-0.66%) |
Aug 01, 2005 | 21.78 | 22.59 | 21.78 | 22.47 | 154,289 | +0.78(+3.59%) |
Jul 29, 2005 | 21.50 | 22.01 | 21.28 | 21.69 | 212,020 | +0.27(+1.27%) |
Jul 28, 2005 | 21.00 | 21.54 | 21.00 | 21.42 | 147,604 | +0.39(+1.85%) |
Jul 27, 2005 | 21.16 | 21.16 | 20.82 | 21.03 | 107,488 | -0.13(-0.63%) |
Jul 26, 2005 | 21.30 | 21.33 | 21.00 | 21.16 | 202,891 | -0.29(-1.34%) |
Jul 25, 2005 | 21.61 | 22.05 | 21.35 | 21.45 | 171,390 | -0.09(-0.43%) |
Jul 22, 2005 | 20.62 | 21.54 | 20.62 | 21.54 | 147,218 | +1.08(+5.28%) |
Jul 21, 2005 | 20.88 | 20.88 | 20.24 | 20.46 | 116,360 | -0.49(-2.34%) |
Jul 20, 2005 | 21.00 | 21.39 | 20.52 | 20.95 | 93,988 | -0.08(-0.37%) |
Jul 19, 2005 | 19.89 | 21.27 | 19.87 | 21.03 | 152,747 | +1.14(+5.71%) |
Jul 18, 2005 | 20.65 | 20.65 | 19.87 | 19.89 | 77,144 | -0.69(-3.36%) |
Jul 15, 2005 | 20.35 | 20.66 | 19.68 | 20.59 | 111,603 | +0.24(+1.18%) |
Jul 14, 2005 | 21.19 | 21.35 | 20.00 | 20.35 | 148,246 | -0.89(-4.21%) |
Jul 13, 2005 | 21.69 | 21.74 | 21.05 | 21.24 | 208,034 | -0.47(-2.15%) |
Jul 12, 2005 | 20.43 | 22.24 | 20.43 | 21.71 | 331,209 | +1.22(+5.96%) |
Jul 11, 2005 | 19.79 | 20.65 | 19.56 | 20.49 | 211,505 | +0.72(+3.66%) |
Jul 08, 2005 | 19.51 | 19.98 | 19.50 | 19.76 | 150,946 | +0.25(+1.28%) |
Jul 07, 2005 | 19.68 | 19.82 | 19.51 | 19.51 | 273,864 | -0.24(-1.22%) |
Jul 06, 2005 | 19.95 | 19.97 | 19.63 | 19.75 | 152,104 | +0.03(+0.16%) |
Jul 05, 2005 | 19.08 | 19.72 | 18.98 | 19.72 | 156,347 | +0.77(+4.06%) |
Jul 01, 2005 | 18.72 | 18.96 | 18.69 | 18.95 | 63,516 | +0.23(+1.25%) |
Jun 30, 2005 | 18.54 | 18.84 | 18.43 | 18.72 | 170,876 | +0.18(+0.96%) |
Jun 29, 2005 | 18.43 | 18.60 | 18.32 | 18.54 | 197,105 | +0.09(+0.51%) |
Jun 28, 2005 | 18.60 | 18.62 | 18.28 | 18.45 | 266,021 | -0.14(-0.75%) |
Jun 27, 2005 | 18.24 | 18.65 | 18.16 | 18.59 | 144,003 | +0.27(+1.49%) |
Jun 24, 2005 | 17.94 | 18.36 | 17.89 | 18.32 | 302,408 | +0.37(+2.08%) |
Jun 23, 2005 | 18.12 | 18.32 | 17.89 | 17.94 | 177,304 | -0.19(-1.03%) |
Jun 22, 2005 | 18.06 | 18.18 | 18.04 | 18.13 | 86,145 | +0.07(+0.39%) |
Jun 21, 2005 | 17.97 | 18.18 | 17.97 | 18.06 | 74,573 | +0.14(+0.78%) |
Jun 20, 2005 | 18.54 | 18.67 | 17.90 | 17.92 | 100,674 | -0.47(-2.58%) |
Jun 17, 2005 | 18.67 | 19.00 | 17.24 | 18.39 | 314,751 | -0.27(-1.46%) |
Jun 16, 2005 | 18.06 | 18.67 | 18.06 | 18.67 | 186,176 | +0.68(+3.81%) |
Jun 15, 2005 | 17.52 | 18.19 | 17.52 | 17.98 | 141,303 | +0.48(+2.76%) |
Jun 14, 2005 | 17.44 | 17.54 | 17.19 | 17.50 | 156,604 | +0.10(+0.58%) |
Jun 13, 2005 | 17.38 | 17.62 | 17.13 | 17.40 | 205,848 | +0.02(+0.13%) |
Jun 10, 2005 | 17.15 | 17.66 | 17.15 | 17.38 | 238,635 | +0.37(+2.15%) |
Jun 09, 2005 | 16.96 | 17.31 | 16.88 | 17.01 | 186,690 | +0.12(+0.74%) |
Jun 08, 2005 | 17.30 | 17.61 | 16.89 | 16.89 | 119,060 | -0.41(-2.38%) |
Jun 07, 2005 | 17.48 | 17.62 | 17.30 | 17.30 | 174,347 | -0.10(-0.58%) |
Jun 06, 2005 | 17.89 | 18.04 | 17.38 | 17.40 | 178,076 | -0.08(-0.45%) |
Jun 03, 2005 | 17.50 | 18.01 | 17.46 | 17.48 | 217,291 | -0.02(-0.13%) |
Jun 02, 2005 | 16.89 | 17.77 | 16.80 | 17.50 | 353,195 | +0.63(+3.73%) |