Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.11 | 24.47 | 24.10 | 24.45 | 70,703 | +0.18(+0.73%) |
Aug 30, 2005 | 24.45 | 24.47 | 23.97 | 24.27 | 89,365 | -0.01(-0.03%) |
Aug 29, 2005 | 24.84 | 24.85 | 23.46 | 24.28 | 166,441 | -0.57(-2.28%) |
Aug 26, 2005 | 24.95 | 24.99 | 24.74 | 24.85 | 69,338 | -0.11(-0.42%) |
Aug 25, 2005 | 24.74 | 25.04 | 24.74 | 24.95 | 86,027 | +0.21(+0.85%) |
Aug 24, 2005 | 24.72 | 24.88 | 24.68 | 24.74 | 177,214 | -0.07(-0.27%) |
Aug 23, 2005 | 24.90 | 24.97 | 24.78 | 24.81 | 213,628 | -0.13(-0.50%) |
Aug 22, 2005 | 24.91 | 25.05 | 24.60 | 24.93 | 127,752 | +0.09(+0.34%) |
Aug 19, 2005 | 24.73 | 24.90 | 24.70 | 24.85 | 94,220 | +0.18(+0.75%) |
Aug 18, 2005 | 25.18 | 25.18 | 24.66 | 24.66 | 234,111 | -0.51(-2.04%) |
Aug 17, 2005 | 25.18 | 25.31 | 24.89 | 25.18 | 372,635 | -0.07(-0.26%) |
Aug 16, 2005 | 25.22 | 25.49 | 25.08 | 25.24 | 595,670 | +0.27(+1.08%) |
Aug 15, 2005 | 25.03 | 25.07 | 24.85 | 24.97 | 96,345 | -0.05(-0.21%) |
Aug 12, 2005 | 24.81 | 25.03 | 24.63 | 25.03 | 137,614 | +0.31(+1.25%) |
Aug 11, 2005 | 24.81 | 24.84 | 24.42 | 24.72 | 290,400 | +0.36(+1.49%) |
Aug 10, 2005 | 22.91 | 24.38 | 22.91 | 24.35 | 731,160 | +1.56(+6.85%) |
Aug 09, 2005 | 22.51 | 22.79 | 22.47 | 22.79 | 120,924 | +0.35(+1.56%) |
Aug 08, 2005 | 22.41 | 22.53 | 22.40 | 22.44 | 86,027 | +0.13(+0.56%) |
Aug 05, 2005 | 22.44 | 22.52 | 22.28 | 22.32 | 81,172 | -0.16(-0.70%) |
Aug 04, 2005 | 22.11 | 22.54 | 22.11 | 22.47 | 76,165 | +0.36(+1.64%) |
Aug 03, 2005 | 22.63 | 22.65 | 22.09 | 22.11 | 112,124 | -0.63(-2.75%) |
Aug 02, 2005 | 22.84 | 22.88 | 22.44 | 22.74 | 211,655 | -0.10(-0.43%) |
Aug 01, 2005 | 22.64 | 22.84 | 22.64 | 22.84 | 86,331 | +0.19(+0.84%) |
Jul 29, 2005 | 22.73 | 22.76 | 22.63 | 22.65 | 88,758 | -0.03(-0.12%) |
Jul 28, 2005 | 22.57 | 22.74 | 22.56 | 22.67 | 180,855 | +0.10(+0.44%) |
Jul 27, 2005 | 22.11 | 22.57 | 22.11 | 22.57 | 97,710 | +0.46(+2.09%) |
Jul 26, 2005 | 22.34 | 22.34 | 21.91 | 22.11 | 110,455 | -0.23(-1.03%) |
Jul 25, 2005 | 22.74 | 22.96 | 22.29 | 22.34 | 93,158 | -0.23(-1.02%) |
Jul 22, 2005 | 22.69 | 22.80 | 22.48 | 22.57 | 81,324 | -0.15(-0.67%) |
Jul 21, 2005 | 22.74 | 22.80 | 22.64 | 22.73 | 61,145 | -0.01(-0.06%) |
Jul 20, 2005 | 22.61 | 22.77 | 22.50 | 22.74 | 120,165 | +0.13(+0.58%) |
Jul 19, 2005 | 22.34 | 22.61 | 22.34 | 22.61 | 93,007 | +0.36(+1.60%) |
Jul 18, 2005 | 22.64 | 22.64 | 22.24 | 22.25 | 103,172 | -0.21(-0.94%) |
Jul 15, 2005 | 22.57 | 22.64 | 22.44 | 22.46 | 141,103 | -0.03(-0.15%) |
Jul 14, 2005 | 22.38 | 22.59 | 22.30 | 22.49 | 217,876 | +0.12(+0.53%) |
Jul 13, 2005 | 22.15 | 22.47 | 22.15 | 22.38 | 80,262 | +0.16(+0.74%) |
Jul 12, 2005 | 22.11 | 22.38 | 21.91 | 22.21 | 120,772 | -0.01(-0.03%) |
Jul 11, 2005 | 22.74 | 23.07 | 22.09 | 22.22 | 207,255 | -0.16(-0.71%) |
Jul 08, 2005 | 21.59 | 22.40 | 21.59 | 22.38 | 301,628 | +0.96(+4.46%) |
Jul 07, 2005 | 21.14 | 21.49 | 21.14 | 21.42 | 213,779 | +0.00(+0.00%) |
Jul 06, 2005 | 21.16 | 21.66 | 21.14 | 21.42 | 329,242 | +0.26(+1.25%) |
Jul 05, 2005 | 21.17 | 21.20 | 21.00 | 21.16 | 232,290 | +0.03(+0.16%) |
Jul 01, 2005 | 20.98 | 21.15 | 20.89 | 21.12 | 268,097 | +0.13(+0.63%) |
Jun 30, 2005 | 20.93 | 21.02 | 20.76 | 20.99 | 115,462 | +0.07(+0.31%) |
Jun 29, 2005 | 20.64 | 20.93 | 20.64 | 20.93 | 28,827 | +0.20(+0.95%) |
Jun 28, 2005 | 20.68 | 21.01 | 20.68 | 20.73 | 86,786 | -0.07(-0.32%) |
Jun 27, 2005 | 21.12 | 21.31 | 20.79 | 20.79 | 106,207 | -0.26(-1.25%) |
Jun 24, 2005 | 21.16 | 21.16 | 20.70 | 21.06 | 66,000 | +0.03(+0.16%) |
Jun 23, 2005 | 21.45 | 21.45 | 21.02 | 21.02 | 142,772 | -0.36(-1.66%) |
Jun 22, 2005 | 21.22 | 21.40 | 21.09 | 21.38 | 331,214 | +0.53(+2.56%) |
Jun 21, 2005 | 20.43 | 20.89 | 20.43 | 20.85 | 319,228 | +0.57(+2.83%) |
Jun 20, 2005 | 19.97 | 20.42 | 19.94 | 20.27 | 98,772 | +0.17(+0.85%) |
Jun 17, 2005 | 19.94 | 20.16 | 19.84 | 20.10 | 52,344 | +0.23(+1.16%) |
Jun 16, 2005 | 19.90 | 20.06 | 19.77 | 19.87 | 221,517 | -0.07(-0.33%) |
Jun 15, 2005 | 19.77 | 20.01 | 19.67 | 19.94 | 67,365 | +0.24(+1.24%) |
Jun 14, 2005 | 19.28 | 19.87 | 19.28 | 19.69 | 61,296 | +0.38(+1.98%) |
Jun 13, 2005 | 19.34 | 19.38 | 19.11 | 19.31 | 123,958 | +0.00(+0.00%) |
Jun 10, 2005 | 19.44 | 19.44 | 19.21 | 19.31 | 27,310 | -0.20(-1.01%) |
Jun 09, 2005 | 19.71 | 19.71 | 19.36 | 19.51 | 69,945 | -0.26(-1.30%) |
Jun 08, 2005 | 19.67 | 20.10 | 19.67 | 19.77 | 325,600 | +0.11(+0.54%) |
Jun 07, 2005 | 20.07 | 20.14 | 19.66 | 19.66 | 81,020 | -0.38(-1.88%) |
Jun 06, 2005 | 20.30 | 20.30 | 19.86 | 20.04 | 38,841 | -0.30(-1.46%) |
Jun 03, 2005 | 20.56 | 20.85 | 20.20 | 20.33 | 152,331 | -0.07(-0.32%) |
Jun 02, 2005 | 19.90 | 20.58 | 19.85 | 20.40 | 282,814 | +0.48(+2.42%) |