Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.08 | 23.12 | 22.70 | 22.76 | 410,896 | -0.19(-0.83%) |
Aug 30, 2005 | 23.25 | 23.25 | 22.65 | 22.95 | 140,469 | -0.23(-0.99%) |
Aug 29, 2005 | 23.03 | 23.31 | 22.98 | 23.18 | 162,807 | +0.03(+0.13%) |
Aug 26, 2005 | 23.23 | 23.33 | 23.00 | 23.15 | 107,487 | +0.02(+0.09%) |
Aug 25, 2005 | 23.09 | 23.35 | 22.89 | 23.13 | 70,664 | -0.12(-0.52%) |
Aug 24, 2005 | 23.34 | 23.41 | 23.06 | 23.25 | 137,870 | -0.15(-0.64%) |
Aug 23, 2005 | 23.19 | 23.48 | 22.98 | 23.40 | 145,600 | +0.17(+0.73%) |
Aug 22, 2005 | 22.94 | 23.30 | 22.76 | 23.23 | 104,087 | +0.23(+1.00%) |
Aug 19, 2005 | 23.00 | 23.22 | 22.86 | 23.00 | 95,109 | +0.00(+0.00%) |
Aug 18, 2005 | 22.73 | 23.12 | 22.72 | 23.00 | 147,031 | +0.15(+0.66%) |
Aug 17, 2005 | 23.10 | 23.15 | 22.70 | 22.85 | 175,557 | -0.25(-1.08%) |
Aug 16, 2005 | 22.99 | 23.15 | 22.97 | 23.10 | 150,855 | -0.04(-0.17%) |
Aug 15, 2005 | 23.26 | 23.31 | 23.00 | 23.14 | 97,840 | -0.27(-1.17%) |
Aug 12, 2005 | 23.48 | 23.67 | 23.30 | 23.41 | 113,231 | -0.19(-0.78%) |
Aug 11, 2005 | 23.75 | 23.90 | 23.57 | 23.60 | 96,102 | -0.10(-0.42%) |
Aug 10, 2005 | 23.97 | 23.97 | 23.63 | 23.70 | 200,958 | -0.07(-0.30%) |
Aug 09, 2005 | 23.45 | 23.79 | 23.41 | 23.77 | 164,264 | +0.31(+1.32%) |
Aug 08, 2005 | 23.30 | 23.90 | 23.30 | 23.46 | 163,169 | +0.22(+0.95%) |
Aug 05, 2005 | 23.47 | 23.48 | 23.02 | 23.24 | 95,196 | -0.10(-0.43%) |
Aug 04, 2005 | 23.20 | 23.37 | 23.12 | 23.34 | 78,362 | +0.04(+0.15%) |
Aug 03, 2005 | 23.25 | 23.40 | 23.20 | 23.30 | 274,674 | -0.00(-0.02%) |
Aug 02, 2005 | 23.51 | 23.51 | 23.25 | 23.31 | 317,742 | -0.02(-0.09%) |
Aug 01, 2005 | 23.45 | 23.74 | 23.14 | 23.33 | 209,454 | -0.11(-0.47%) |
Jul 29, 2005 | 23.70 | 23.86 | 23.42 | 23.44 | 230,383 | -0.33(-1.39%) |
Jul 28, 2005 | 24.04 | 24.04 | 23.57 | 23.77 | 182,023 | -0.20(-0.83%) |
Jul 27, 2005 | 23.96 | 24.00 | 23.81 | 23.97 | 185,745 | +0.07(+0.29%) |
Jul 26, 2005 | 23.70 | 23.98 | 23.65 | 23.90 | 178,777 | +0.14(+0.59%) |
Jul 25, 2005 | 23.63 | 24.07 | 23.63 | 23.76 | 132,690 | +0.03(+0.13%) |
Jul 22, 2005 | 23.63 | 23.99 | 23.40 | 23.73 | 166,113 | +0.07(+0.30%) |
Jul 21, 2005 | 24.11 | 24.15 | 23.40 | 23.66 | 688,212 | -0.57(-2.35%) |
Jul 20, 2005 | 24.35 | 24.63 | 23.97 | 24.23 | 402,867 | -0.21(-0.86%) |
Jul 19, 2005 | 24.19 | 24.64 | 24.08 | 24.44 | 271,053 | +0.25(+1.03%) |
Jul 18, 2005 | 24.29 | 24.34 | 23.95 | 24.19 | 264,131 | -0.12(-0.49%) |
Jul 15, 2005 | 24.43 | 24.71 | 24.20 | 24.31 | 478,111 | -0.16(-0.65%) |
Jul 14, 2005 | 24.75 | 25.00 | 24.40 | 24.47 | 241,923 | -0.29(-1.17%) |
Jul 13, 2005 | 24.79 | 25.10 | 24.62 | 24.76 | 327,183 | -0.11(-0.44%) |
Jul 12, 2005 | 24.23 | 24.94 | 24.16 | 24.87 | 475,090 | +0.39(+1.61%) |
Jul 11, 2005 | 25.25 | 25.40 | 23.82 | 24.48 | 1,515,435 | -1.47(-5.68%) |
Jul 08, 2005 | 25.00 | 26.00 | 25.00 | 25.95 | 349,332 | +0.66(+2.61%) |
Jul 07, 2005 | 25.25 | 25.62 | 25.02 | 25.29 | 375,729 | -0.23(-0.90%) |
Jul 06, 2005 | 25.63 | 25.84 | 25.45 | 25.52 | 239,880 | -0.17(-0.66%) |
Jul 05, 2005 | 25.75 | 26.06 | 25.31 | 25.69 | 296,900 | +0.17(+0.67%) |
Jul 01, 2005 | 25.57 | 26.05 | 25.28 | 25.52 | 193,400 | +0.06(+0.24%) |
Jun 30, 2005 | 25.21 | 26.00 | 25.21 | 25.46 | 581,449 | +0.26(+1.03%) |
Jun 29, 2005 | 26.00 | 26.00 | 25.18 | 25.20 | 533,123 | -0.80(-3.08%) |
Jun 28, 2005 | 25.46 | 26.19 | 25.11 | 26.00 | 526,568 | +0.73(+2.89%) |
Jun 27, 2005 | 25.40 | 25.40 | 25.02 | 25.27 | 176,553 | -0.05(-0.20%) |
Jun 24, 2005 | 25.07 | 25.48 | 24.88 | 25.32 | 320,274 | +0.32(+1.28%) |
Jun 23, 2005 | 25.07 | 25.09 | 24.90 | 25.00 | 412,187 | -0.00(-0.02%) |
Jun 22, 2005 | 25.48 | 25.48 | 25.00 | 25.00 | 290,292 | -0.14(-0.58%) |
Jun 21, 2005 | 24.25 | 25.48 | 24.25 | 25.15 | 548,006 | +0.81(+3.33%) |
Jun 20, 2005 | 24.14 | 24.50 | 23.98 | 24.34 | 351,904 | +0.55(+2.31%) |
Jun 17, 2005 | 24.00 | 24.06 | 23.33 | 23.79 | 314,635 | -0.21(-0.88%) |
Jun 16, 2005 | 23.63 | 24.07 | 23.50 | 24.00 | 256,739 | +0.50(+2.11%) |
Jun 15, 2005 | 23.26 | 23.51 | 23.04 | 23.50 | 719,602 | +0.53(+2.32%) |
Jun 14, 2005 | 22.10 | 23.10 | 22.00 | 22.97 | 402,746 | +0.94(+4.27%) |
Jun 13, 2005 | 20.83 | 22.20 | 20.82 | 22.03 | 591,839 | +1.18(+5.66%) |
Jun 10, 2005 | 20.99 | 21.18 | 20.84 | 20.85 | 168,166 | -0.23(-1.09%) |
Jun 09, 2005 | 21.50 | 21.50 | 21.00 | 21.08 | 233,159 | -0.50(-2.32%) |
Jun 08, 2005 | 21.84 | 21.88 | 21.57 | 21.58 | 207,581 | -0.21(-0.96%) |
Jun 07, 2005 | 21.75 | 22.00 | 21.62 | 21.79 | 289,917 | -0.22(-1.00%) |
Jun 06, 2005 | 21.86 | 22.03 | 21.65 | 22.01 | 266,247 | -0.06(-0.27%) |
Jun 03, 2005 | 21.83 | 22.08 | 21.71 | 22.07 | 218,264 | +0.16(+0.73%) |
Jun 02, 2005 | 21.99 | 22.28 | 21.85 | 21.91 | 391,651 | -0.15(-0.68%) |