Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.99 | 27.04 | 24.81 | 26.65 | 344,705 | +1.85(+7.44%) |
Aug 30, 2005 | 25.18 | 25.32 | 24.50 | 24.81 | 212,875 | +0.09(+0.35%) |
Aug 29, 2005 | 24.89 | 24.89 | 24.48 | 24.72 | 296,826 | +0.74(+3.08%) |
Aug 26, 2005 | 24.19 | 24.44 | 23.70 | 23.98 | 86,951 | -0.20(-0.82%) |
Aug 25, 2005 | 24.46 | 24.61 | 23.95 | 24.18 | 143,872 | -0.20(-0.81%) |
Aug 24, 2005 | 24.65 | 25.08 | 24.14 | 24.38 | 124,326 | -0.34(-1.39%) |
Aug 23, 2005 | 24.65 | 25.73 | 24.29 | 24.72 | 290,358 | +0.06(+0.24%) |
Aug 22, 2005 | 24.46 | 25.02 | 24.10 | 24.66 | 239,054 | +0.21(+0.84%) |
Aug 19, 2005 | 23.96 | 24.45 | 23.54 | 24.45 | 120,139 | +0.41(+1.71%) |
Aug 18, 2005 | 23.88 | 24.42 | 23.27 | 24.04 | 91,754 | +0.15(+0.61%) |
Aug 17, 2005 | 23.98 | 24.25 | 23.63 | 23.90 | 81,835 | -0.15(-0.61%) |
Aug 16, 2005 | 24.26 | 24.26 | 23.78 | 24.04 | 129,191 | -0.12(-0.50%) |
Aug 15, 2005 | 24.23 | 24.50 | 23.66 | 24.16 | 101,173 | -0.13(-0.53%) |
Aug 12, 2005 | 24.42 | 24.71 | 23.92 | 24.29 | 135,064 | -0.09(-0.35%) |
Aug 11, 2005 | 24.43 | 24.53 | 23.94 | 24.38 | 123,992 | -0.07(-0.28%) |
Aug 10, 2005 | 24.40 | 25.31 | 23.91 | 24.44 | 451,753 | +0.15(+0.64%) |
Aug 09, 2005 | 24.04 | 24.38 | 23.41 | 24.29 | 241,282 | +0.22(+0.93%) |
Aug 08, 2005 | 23.29 | 24.21 | 22.83 | 24.07 | 130,928 | +0.86(+3.70%) |
Aug 05, 2005 | 24.03 | 24.03 | 22.77 | 23.21 | 65,952 | -0.82(-3.43%) |
Aug 04, 2005 | 24.50 | 24.50 | 22.62 | 24.03 | 165,685 | -0.41(-1.69%) |
Aug 03, 2005 | 24.89 | 24.89 | 24.34 | 24.44 | 87,701 | -0.45(-1.79%) |
Aug 02, 2005 | 24.94 | 25.02 | 24.72 | 24.89 | 108,183 | +0.00(+0.00%) |
Aug 01, 2005 | 24.81 | 25.32 | 24.70 | 24.89 | 253,606 | +0.01(+0.03%) |
Jul 29, 2005 | 24.20 | 24.99 | 24.02 | 24.88 | 189,128 | +0.65(+2.69%) |
Jul 28, 2005 | 23.91 | 24.25 | 23.82 | 24.23 | 88,316 | +0.27(+1.15%) |
Jul 27, 2005 | 23.91 | 24.03 | 23.73 | 23.96 | 159,296 | +0.04(+0.18%) |
Jul 26, 2005 | 23.12 | 24.25 | 23.12 | 23.91 | 313,608 | +0.82(+3.57%) |
Jul 25, 2005 | 23.08 | 23.77 | 22.90 | 23.09 | 88,740 | +0.01(+0.04%) |
Jul 22, 2005 | 23.17 | 23.30 | 22.26 | 23.08 | 186,018 | -0.27(-1.18%) |
Jul 21, 2005 | 21.46 | 23.99 | 21.41 | 23.35 | 768,820 | +1.78(+8.23%) |
Jul 20, 2005 | 19.34 | 21.70 | 19.34 | 21.58 | 927,423 | +2.34(+12.18%) |
Jul 19, 2005 | 18.69 | 20.02 | 18.68 | 19.23 | 302,510 | +0.55(+2.94%) |
Jul 18, 2005 | 18.68 | 18.82 | 18.49 | 18.69 | 37,499 | +0.01(+0.05%) |
Jul 15, 2005 | 18.54 | 18.75 | 18.13 | 18.68 | 89,776 | +0.00(+0.00%) |
Jul 14, 2005 | 19.36 | 19.39 | 18.53 | 18.68 | 106,095 | -0.52(-2.73%) |
Jul 13, 2005 | 19.11 | 19.23 | 18.95 | 19.20 | 97,237 | +0.09(+0.45%) |
Jul 12, 2005 | 19.11 | 19.56 | 18.96 | 19.11 | 98,725 | -0.03(-0.13%) |
Jul 11, 2005 | 18.94 | 19.23 | 18.94 | 19.14 | 132,021 | +0.00(+0.00%) |
Jul 08, 2005 | 18.88 | 19.33 | 18.69 | 19.14 | 111,578 | +0.27(+1.46%) |
Jul 07, 2005 | 18.72 | 18.88 | 18.52 | 18.87 | 54,374 | -0.41(-2.14%) |
Jul 06, 2005 | 19.65 | 19.66 | 19.16 | 19.28 | 65,806 | -0.39(-1.96%) |
Jul 05, 2005 | 19.49 | 19.78 | 19.19 | 19.66 | 96,002 | +0.22(+1.15%) |
Jul 01, 2005 | 19.95 | 19.95 | 19.15 | 19.44 | 77,943 | -0.46(-2.33%) |
Jun 30, 2005 | 20.11 | 20.38 | 19.66 | 19.90 | 132,051 | -0.14(-0.69%) |
Jun 29, 2005 | 19.99 | 20.30 | 19.70 | 20.04 | 158,338 | +0.06(+0.30%) |
Jun 28, 2005 | 19.34 | 20.05 | 19.30 | 19.98 | 113,475 | +0.59(+3.05%) |
Jun 27, 2005 | 19.49 | 19.77 | 18.93 | 19.39 | 97,996 | -0.13(-0.66%) |
Jun 24, 2005 | 20.39 | 20.45 | 19.52 | 19.52 | 331,002 | -0.87(-4.25%) |
Jun 23, 2005 | 20.43 | 20.57 | 20.38 | 20.38 | 125,752 | -0.05(-0.25%) |
Jun 22, 2005 | 20.43 | 20.58 | 20.38 | 20.44 | 101,634 | +0.04(+0.21%) |
Jun 21, 2005 | 20.30 | 20.53 | 20.30 | 20.39 | 101,696 | -0.01(-0.04%) |
Jun 20, 2005 | 20.34 | 20.60 | 20.20 | 20.40 | 97,096 | +0.11(+0.55%) |
Jun 17, 2005 | 20.80 | 20.80 | 20.20 | 20.29 | 126,641 | -0.36(-1.75%) |
Jun 16, 2005 | 20.34 | 20.67 | 20.15 | 20.65 | 290,836 | +0.48(+2.38%) |
Jun 15, 2005 | 20.36 | 20.52 | 19.80 | 20.17 | 124,870 | -0.15(-0.72%) |
Jun 14, 2005 | 20.93 | 21.84 | 20.28 | 20.32 | 184,927 | -0.32(-1.54%) |
Jun 13, 2005 | 20.10 | 20.63 | 20.08 | 20.63 | 84,470 | +0.42(+2.08%) |
Jun 10, 2005 | 20.23 | 20.41 | 20.13 | 20.21 | 75,815 | +0.21(+1.07%) |
Jun 09, 2005 | 19.77 | 20.36 | 19.77 | 20.00 | 74,548 | +0.21(+1.08%) |
Jun 08, 2005 | 20.05 | 20.20 | 19.78 | 19.78 | 64,494 | -0.30(-1.50%) |
Jun 07, 2005 | 19.60 | 20.30 | 19.56 | 20.08 | 176,481 | +0.54(+2.77%) |
Jun 06, 2005 | 19.28 | 19.63 | 19.11 | 19.54 | 79,854 | +0.24(+1.24%) |
Jun 03, 2005 | 19.66 | 19.70 | 18.98 | 19.30 | 89,005 | -0.33(-1.66%) |
Jun 02, 2005 | 19.02 | 19.65 | 18.99 | 19.63 | 132,823 | +0.53(+2.79%) |