Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.06 | 25.07 | 24.43 | 25.06 | 1,494,879 | +0.61(+2.50%) |
Aug 30, 2005 | 24.46 | 24.60 | 24.30 | 24.45 | 793,272 | +0.00(+0.00%) |
Aug 29, 2005 | 24.52 | 24.54 | 24.30 | 24.45 | 711,956 | -0.06(-0.24%) |
Aug 26, 2005 | 24.69 | 24.74 | 24.36 | 24.51 | 873,648 | -0.18(-0.72%) |
Aug 25, 2005 | 24.20 | 24.77 | 24.20 | 24.69 | 1,007,921 | +0.45(+1.87%) |
Aug 24, 2005 | 24.24 | 25.00 | 24.14 | 24.23 | 1,052,948 | +0.03(+0.12%) |
Aug 23, 2005 | 24.69 | 24.75 | 24.20 | 24.20 | 1,225,392 | -0.57(-2.31%) |
Aug 22, 2005 | 24.64 | 25.02 | 24.54 | 24.78 | 778,756 | +0.17(+0.70%) |
Aug 19, 2005 | 24.89 | 24.92 | 24.53 | 24.60 | 609,403 | +0.01(+0.06%) |
Aug 18, 2005 | 24.81 | 24.88 | 24.57 | 24.59 | 565,855 | -0.22(-0.90%) |
Aug 17, 2005 | 24.85 | 24.89 | 24.51 | 24.81 | 835,476 | +0.00(+0.00%) |
Aug 16, 2005 | 25.13 | 25.18 | 24.73 | 24.81 | 887,223 | -0.48(-1.88%) |
Aug 15, 2005 | 24.79 | 25.29 | 24.63 | 25.29 | 814,106 | +0.42(+1.71%) |
Aug 12, 2005 | 24.92 | 24.97 | 24.66 | 24.86 | 901,739 | -0.16(-0.62%) |
Aug 11, 2005 | 24.54 | 25.02 | 24.52 | 25.02 | 1,056,577 | +0.54(+2.19%) |
Aug 10, 2005 | 24.54 | 24.84 | 24.48 | 24.49 | 763,165 | +0.01(+0.03%) |
Aug 09, 2005 | 24.29 | 24.60 | 24.22 | 24.48 | 669,483 | +0.33(+1.36%) |
Aug 08, 2005 | 24.58 | 24.74 | 24.08 | 24.15 | 893,809 | -0.40(-1.64%) |
Aug 05, 2005 | 24.79 | 24.83 | 24.40 | 24.55 | 655,505 | -0.23(-0.93%) |
Aug 04, 2005 | 25.11 | 25.20 | 24.78 | 24.78 | 1,521,089 | -0.33(-1.30%) |
Aug 03, 2005 | 24.98 | 25.17 | 24.96 | 25.11 | 1,190,043 | +0.41(+1.66%) |
Aug 02, 2005 | 24.97 | 25.10 | 24.66 | 24.70 | 1,684,394 | -0.21(-0.84%) |
Aug 01, 2005 | 25.30 | 25.44 | 24.83 | 24.91 | 1,420,821 | -0.31(-1.21%) |
Jul 29, 2005 | 25.07 | 25.21 | 24.92 | 25.21 | 855,100 | -0.01(-0.03%) |
Jul 28, 2005 | 25.11 | 25.36 | 24.99 | 25.22 | 1,168,672 | +0.08(+0.33%) |
Jul 27, 2005 | 25.28 | 25.33 | 25.01 | 25.14 | 1,444,477 | -0.12(-0.47%) |
Jul 26, 2005 | 24.86 | 25.56 | 24.60 | 25.26 | 2,781,696 | +0.21(+0.83%) |
Jul 25, 2005 | 24.85 | 25.24 | 24.75 | 25.05 | 1,996,488 | -0.39(-1.52%) |
Jul 22, 2005 | 24.29 | 25.96 | 24.29 | 25.44 | 6,812,039 | +3.69(+16.97%) |
Jul 21, 2005 | 22.18 | 22.18 | 21.68 | 21.75 | 1,117,598 | -0.31(-1.42%) |
Jul 20, 2005 | 22.15 | 22.21 | 21.46 | 22.06 | 1,143,001 | -0.09(-0.40%) |
Jul 19, 2005 | 21.06 | 22.25 | 21.06 | 22.15 | 2,581,429 | +1.31(+6.28%) |
Jul 18, 2005 | 20.82 | 20.88 | 20.68 | 20.84 | 1,004,695 | -0.08(-0.39%) |
Jul 15, 2005 | 20.90 | 21.04 | 20.73 | 20.92 | 749,052 | +0.01(+0.07%) |
Jul 14, 2005 | 21.34 | 21.34 | 20.78 | 20.91 | 1,005,905 | -0.24(-1.13%) |
Jul 13, 2005 | 20.19 | 21.58 | 20.19 | 21.14 | 2,897,018 | +1.31(+6.60%) |
Jul 12, 2005 | 20.24 | 20.24 | 19.70 | 19.84 | 1,364,101 | +0.28(+1.45%) |
Jul 11, 2005 | 19.38 | 19.75 | 19.31 | 19.55 | 897,573 | +0.17(+0.88%) |
Jul 08, 2005 | 19.01 | 19.46 | 18.80 | 19.38 | 1,142,329 | +0.33(+1.72%) |
Jul 07, 2005 | 18.75 | 19.09 | 18.45 | 19.05 | 843,541 | +0.04(+0.20%) |
Jul 06, 2005 | 19.17 | 19.38 | 18.97 | 19.02 | 961,147 | -0.07(-0.39%) |
Jul 05, 2005 | 18.67 | 19.12 | 18.59 | 19.09 | 741,391 | +0.37(+1.99%) |
Jul 01, 2005 | 18.63 | 18.79 | 18.35 | 18.72 | 1,248,242 | +0.14(+0.76%) |
Jun 30, 2005 | 18.55 | 18.61 | 18.27 | 18.58 | 1,405,095 | +0.01(+0.08%) |
Jun 29, 2005 | 18.61 | 18.64 | 18.28 | 18.56 | 667,601 | -0.04(-0.20%) |
Jun 28, 2005 | 18.15 | 18.62 | 18.14 | 18.60 | 1,013,566 | +0.52(+2.88%) |
Jun 27, 2005 | 18.04 | 18.20 | 18.00 | 18.08 | 680,236 | +0.05(+0.29%) |
Jun 24, 2005 | 18.17 | 18.30 | 17.97 | 18.03 | 1,403,617 | -0.11(-0.62%) |
Jun 23, 2005 | 18.46 | 18.52 | 18.07 | 18.14 | 760,477 | -0.31(-1.69%) |
Jun 22, 2005 | 18.40 | 18.50 | 18.27 | 18.45 | 883,729 | +0.08(+0.45%) |
Jun 21, 2005 | 18.27 | 18.47 | 18.23 | 18.37 | 515,452 | +0.08(+0.45%) |
Jun 20, 2005 | 18.47 | 18.54 | 18.23 | 18.29 | 691,929 | -0.33(-1.76%) |
Jun 17, 2005 | 18.53 | 18.68 | 18.34 | 18.61 | 1,055,636 | +0.08(+0.44%) |
Jun 16, 2005 | 18.56 | 18.75 | 18.42 | 18.53 | 607,924 | -0.01(-0.08%) |
Jun 15, 2005 | 18.70 | 18.86 | 18.29 | 18.55 | 996,362 | -0.16(-0.87%) |
Jun 14, 2005 | 18.45 | 18.75 | 18.45 | 18.71 | 1,304,021 | +0.16(+0.84%) |
Jun 13, 2005 | 18.39 | 18.67 | 18.32 | 18.56 | 780,638 | +0.16(+0.89%) |
Jun 10, 2005 | 18.55 | 18.57 | 18.31 | 18.39 | 432,792 | -0.20(-1.08%) |
Jun 09, 2005 | 18.21 | 18.59 | 18.21 | 18.59 | 1,198,914 | +0.42(+2.29%) |
Jun 08, 2005 | 18.77 | 18.77 | 17.96 | 18.18 | 1,333,053 | -0.60(-3.21%) |
Jun 07, 2005 | 18.85 | 19.04 | 18.63 | 18.78 | 830,100 | +0.00(+0.00%) |
Jun 06, 2005 | 18.59 | 18.81 | 18.59 | 18.78 | 675,263 | +0.12(+0.64%) |
Jun 03, 2005 | 18.82 | 18.92 | 18.63 | 18.66 | 785,880 | -0.16(-0.83%) |
Jun 02, 2005 | 18.82 | 18.97 | 18.79 | 18.82 | 879,293 | +0.03(+0.16%) |