Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.16 | 21.91 | 21.14 | 21.60 | 106,950 | -0.09(-0.41%) |
Aug 30, 2005 | 21.16 | 21.69 | 21.16 | 21.69 | 59,689 | +0.24(+1.12%) |
Aug 29, 2005 | 21.98 | 21.98 | 21.17 | 21.45 | 195,461 | -0.72(-3.25%) |
Aug 26, 2005 | 22.27 | 22.40 | 22.10 | 22.17 | 48,363 | -0.33(-1.47%) |
Aug 25, 2005 | 22.20 | 22.52 | 22.11 | 22.50 | 39,794 | +0.29(+1.31%) |
Aug 24, 2005 | 22.15 | 22.54 | 21.42 | 22.21 | 74,625 | -0.02(-0.09%) |
Aug 23, 2005 | 21.71 | 22.67 | 21.66 | 22.23 | 100,636 | +0.27(+1.23%) |
Aug 22, 2005 | 21.86 | 22.12 | 21.16 | 21.96 | 131,360 | -0.14(-0.63%) |
Aug 19, 2005 | 22.95 | 23.12 | 21.50 | 22.10 | 151,152 | -0.94(-4.08%) |
Aug 18, 2005 | 22.63 | 24.00 | 22.53 | 23.04 | 95,877 | +0.24(+1.05%) |
Aug 17, 2005 | 23.12 | 23.18 | 22.25 | 22.80 | 94,816 | -0.45(-1.94%) |
Aug 16, 2005 | 23.57 | 23.57 | 23.03 | 23.25 | 47,172 | -0.26(-1.11%) |
Aug 15, 2005 | 23.19 | 23.75 | 23.08 | 23.51 | 31,407 | +0.17(+0.73%) |
Aug 12, 2005 | 23.69 | 23.73 | 23.16 | 23.34 | 74,567 | -0.53(-2.22%) |
Aug 11, 2005 | 23.25 | 23.88 | 23.00 | 23.87 | 66,492 | +0.45(+1.92%) |
Aug 10, 2005 | 22.84 | 23.75 | 22.49 | 23.42 | 77,909 | +0.52(+2.27%) |
Aug 09, 2005 | 22.50 | 23.22 | 22.05 | 22.90 | 124,709 | -0.45(-1.93%) |
Aug 08, 2005 | 23.75 | 23.75 | 22.11 | 23.35 | 246,114 | -0.45(-1.89%) |
Aug 05, 2005 | 23.87 | 24.17 | 23.13 | 23.80 | 207,097 | -0.25(-1.04%) |
Aug 04, 2005 | 23.91 | 24.15 | 23.78 | 24.05 | 188,859 | +0.03(+0.12%) |
Aug 03, 2005 | 23.58 | 24.05 | 23.49 | 24.02 | 133,854 | +0.10(+0.42%) |
Aug 02, 2005 | 23.54 | 24.11 | 23.29 | 23.92 | 178,450 | +0.32(+1.35%) |
Aug 01, 2005 | 24.27 | 24.27 | 22.90 | 23.60 | 227,019 | -0.61(-2.52%) |
Jul 29, 2005 | 23.59 | 24.50 | 23.50 | 24.21 | 368,716 | +0.63(+2.67%) |
Jul 28, 2005 | 22.82 | 23.75 | 22.20 | 23.58 | 248,953 | +1.05(+4.66%) |
Jul 27, 2005 | 21.75 | 22.74 | 21.25 | 22.53 | 193,687 | +0.63(+2.88%) |
Jul 26, 2005 | 22.19 | 22.42 | 20.68 | 21.90 | 548,586 | -0.79(-3.48%) |
Jul 25, 2005 | 25.60 | 25.98 | 21.80 | 22.69 | 1,135,144 | -2.91(-11.37%) |
Jul 22, 2005 | 25.66 | 26.70 | 25.50 | 25.60 | 592,378 | +1.18(+4.83%) |
Jul 21, 2005 | 25.78 | 25.79 | 24.31 | 24.42 | 227,916 | -0.76(-3.02%) |
Jul 20, 2005 | 24.78 | 25.90 | 24.55 | 25.18 | 298,926 | +0.27(+1.08%) |
Jul 19, 2005 | 26.48 | 26.60 | 24.65 | 24.91 | 440,056 | -1.09(-4.19%) |
Jul 18, 2005 | 24.62 | 26.75 | 24.62 | 26.00 | 603,400 | +1.79(+7.39%) |
Jul 15, 2005 | 24.29 | 24.69 | 23.28 | 24.21 | 211,432 | -0.08(-0.33%) |
Jul 14, 2005 | 24.61 | 25.00 | 24.03 | 24.29 | 188,942 | -0.11(-0.45%) |
Jul 13, 2005 | 24.49 | 25.40 | 24.23 | 24.40 | 249,868 | +0.05(+0.21%) |
Jul 12, 2005 | 26.02 | 26.08 | 24.24 | 24.35 | 399,977 | -1.20(-4.70%) |
Jul 11, 2005 | 24.44 | 26.00 | 24.20 | 25.55 | 818,116 | +3.44(+15.56%) |
Jul 08, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jul 07, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jul 06, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.46(+2.12%) |
Jul 05, 2005 | 21.37 | 21.88 | 20.97 | 21.65 | 46,200 | +0.28(+1.31%) |
Jul 01, 2005 | 21.75 | 21.90 | 20.51 | 21.37 | 81,700 | -0.74(-3.35%) |
Jun 30, 2005 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | +0.00(+0.00%) |
Jun 29, 2005 | 21.75 | 22.25 | 21.40 | 22.11 | 140,353 | +0.35(+1.61%) |
Jun 28, 2005 | 21.20 | 22.74 | 20.74 | 21.76 | 174,707 | +0.61(+2.88%) |
Jun 27, 2005 | 20.64 | 21.15 | 19.51 | 21.15 | 189,185 | +0.23(+1.10%) |
Jun 24, 2005 | 21.26 | 21.77 | 20.87 | 20.92 | 335,173 | -1.04(-4.74%) |
Jun 23, 2005 | 22.46 | 22.97 | 21.82 | 21.96 | 136,704 | -0.56(-2.49%) |
Jun 22, 2005 | 21.51 | 22.74 | 21.51 | 22.52 | 219,208 | +0.75(+3.45%) |
Jun 21, 2005 | 21.15 | 21.88 | 20.69 | 21.77 | 60,289 | +0.56(+2.64%) |
Jun 20, 2005 | 22.00 | 22.00 | 20.84 | 21.21 | 50,688 | -0.31(-1.44%) |
Jun 17, 2005 | 21.45 | 22.94 | 21.20 | 21.52 | 183,194 | +0.15(+0.70%) |
Jun 16, 2005 | 20.37 | 21.57 | 20.37 | 21.37 | 76,660 | +1.00(+4.91%) |
Jun 15, 2005 | 20.60 | 20.65 | 20.03 | 20.37 | 74,043 | -0.32(-1.55%) |
Jun 14, 2005 | 20.84 | 21.53 | 20.50 | 20.69 | 88,573 | -0.05(-0.24%) |
Jun 13, 2005 | 20.56 | 21.08 | 20.30 | 20.74 | 221,652 | +0.78(+3.91%) |
Jun 10, 2005 | 21.00 | 21.13 | 19.57 | 19.96 | 75,692 | -0.92(-4.41%) |
Jun 09, 2005 | 20.87 | 21.17 | 20.50 | 20.88 | 56,317 | +0.17(+0.82%) |
Jun 08, 2005 | 20.70 | 21.30 | 20.60 | 20.71 | 58,554 | +0.01(+0.05%) |
Jun 07, 2005 | 21.76 | 22.20 | 20.51 | 20.70 | 166,943 | -1.06(-4.87%) |
Jun 06, 2005 | 19.82 | 22.26 | 19.82 | 21.76 | 343,843 | +2.08(+10.57%) |
Jun 03, 2005 | 19.78 | 19.94 | 19.51 | 19.68 | 27,761 | -0.12(-0.61%) |
Jun 02, 2005 | 18.97 | 20.33 | 18.82 | 19.80 | 80,700 | +0.80(+4.21%) |