Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.64 | 22.09 | 21.50 | 22.06 | 3,931,781 | +0.33(+1.51%) |
Aug 30, 2005 | 21.77 | 21.77 | 21.23 | 21.73 | 3,889,303 | -0.06(-0.27%) |
Aug 29, 2005 | 21.25 | 21.81 | 21.21 | 21.79 | 2,244,514 | +0.20(+0.91%) |
Aug 26, 2005 | 22.17 | 22.19 | 21.48 | 21.59 | 2,931,022 | -0.58(-2.64%) |
Aug 25, 2005 | 22.01 | 22.30 | 21.92 | 22.17 | 2,616,620 | +0.28(+1.29%) |
Aug 24, 2005 | 21.86 | 22.41 | 21.72 | 21.89 | 3,098,196 | +0.07(+0.33%) |
Aug 23, 2005 | 21.90 | 22.27 | 21.64 | 21.82 | 3,029,073 | +0.03(+0.12%) |
Aug 22, 2005 | 22.09 | 22.20 | 21.58 | 21.79 | 3,089,365 | -0.24(-1.10%) |
Aug 19, 2005 | 22.46 | 22.49 | 21.89 | 22.04 | 3,934,674 | -0.32(-1.44%) |
Aug 18, 2005 | 22.53 | 22.67 | 22.12 | 22.36 | 3,980,959 | -0.17(-0.76%) |
Aug 17, 2005 | 21.67 | 22.82 | 21.42 | 22.53 | 9,956,281 | +2.09(+10.22%) |
Aug 16, 2005 | 21.28 | 21.29 | 20.33 | 20.44 | 3,959,796 | -0.97(-4.54%) |
Aug 15, 2005 | 21.33 | 21.55 | 21.11 | 21.41 | 2,456,602 | +0.13(+0.62%) |
Aug 12, 2005 | 20.82 | 21.41 | 20.82 | 21.28 | 2,833,124 | +0.32(+1.50%) |
Aug 11, 2005 | 21.36 | 21.39 | 20.79 | 20.97 | 4,052,670 | -0.28(-1.30%) |
Aug 10, 2005 | 21.61 | 22.12 | 21.05 | 21.24 | 5,913,050 | -0.08(-0.37%) |
Aug 09, 2005 | 20.96 | 21.46 | 20.96 | 21.32 | 5,142,497 | +0.38(+1.82%) |
Aug 08, 2005 | 21.04 | 21.67 | 20.82 | 20.94 | 4,827,943 | -0.07(-0.34%) |
Aug 05, 2005 | 21.97 | 21.97 | 20.93 | 21.01 | 7,648,582 | -0.96(-4.36%) |
Aug 04, 2005 | 22.53 | 23.32 | 21.81 | 21.97 | 9,556,008 | -1.97(-8.23%) |
Aug 03, 2005 | 24.28 | 24.30 | 23.78 | 23.94 | 2,201,426 | -0.34(-1.38%) |
Aug 02, 2005 | 24.24 | 24.43 | 24.14 | 24.28 | 1,579,929 | +0.09(+0.35%) |
Aug 01, 2005 | 24.93 | 24.93 | 23.90 | 24.19 | 1,949,904 | -0.12(-0.49%) |
Jul 29, 2005 | 24.56 | 24.58 | 24.21 | 24.31 | 2,202,948 | -0.25(-1.02%) |
Jul 28, 2005 | 24.31 | 24.60 | 24.00 | 24.56 | 1,966,499 | +0.40(+1.66%) |
Jul 27, 2005 | 23.66 | 24.20 | 23.53 | 24.16 | 3,607,330 | +0.60(+2.57%) |
Jul 26, 2005 | 23.76 | 23.83 | 23.43 | 23.55 | 3,227,459 | -0.20(-0.86%) |
Jul 25, 2005 | 24.39 | 24.40 | 23.66 | 23.76 | 2,516,285 | -0.64(-2.61%) |
Jul 22, 2005 | 23.97 | 24.39 | 23.77 | 24.39 | 1,767,962 | +0.48(+2.01%) |
Jul 21, 2005 | 24.30 | 24.30 | 23.73 | 23.91 | 2,029,989 | -0.33(-1.38%) |
Jul 20, 2005 | 24.31 | 24.37 | 23.68 | 24.25 | 2,407,272 | -0.07(-0.27%) |
Jul 19, 2005 | 23.87 | 24.35 | 23.79 | 24.31 | 2,685,743 | +0.55(+2.29%) |
Jul 18, 2005 | 23.66 | 23.93 | 23.59 | 23.77 | 3,228,981 | +0.12(+0.53%) |
Jul 15, 2005 | 23.49 | 23.74 | 23.49 | 23.64 | 2,699,446 | +0.16(+0.67%) |
Jul 14, 2005 | 23.74 | 23.81 | 23.40 | 23.49 | 2,224,264 | -0.10(-0.42%) |
Jul 13, 2005 | 23.69 | 23.80 | 23.47 | 23.59 | 2,247,711 | +0.03(+0.11%) |
Jul 12, 2005 | 23.35 | 23.60 | 23.22 | 23.56 | 2,045,367 | +0.27(+1.16%) |
Jul 11, 2005 | 23.51 | 23.60 | 23.17 | 23.29 | 2,561,352 | -0.06(-0.25%) |
Jul 08, 2005 | 23.41 | 23.53 | 23.22 | 23.35 | 2,507,302 | -0.01(-0.03%) |
Jul 07, 2005 | 22.82 | 23.37 | 22.66 | 23.36 | 3,058,001 | +0.47(+2.04%) |
Jul 06, 2005 | 23.05 | 23.18 | 22.78 | 22.89 | 3,075,054 | -0.09(-0.40%) |
Jul 05, 2005 | 22.56 | 23.41 | 22.54 | 22.98 | 3,366,314 | +0.61(+2.73%) |
Jul 01, 2005 | 22.33 | 22.40 | 22.09 | 22.37 | 1,846,524 | +11.21(+100.44%) |
Jun 30, 2005 | 11.22 | 11.34 | 11.16 | 11.16 | 3,126,667 | -0.06(-0.56%) |
Jun 29, 2005 | 11.14 | 11.28 | 11.05 | 11.22 | 3,108,397 | +0.12(+1.11%) |
Jun 28, 2005 | 10.86 | 11.12 | 10.86 | 11.10 | 3,486,289 | +0.32(+2.94%) |
Jun 27, 2005 | 10.70 | 10.81 | 10.64 | 10.78 | 3,373,317 | +0.03(+0.26%) |
Jun 24, 2005 | 10.76 | 10.84 | 10.69 | 10.76 | 5,531,047 | -0.30(-2.73%) |
Jun 23, 2005 | 11.35 | 11.42 | 11.05 | 11.06 | 3,916,861 | -0.34(-2.97%) |
Jun 22, 2005 | 11.49 | 11.53 | 11.31 | 11.40 | 3,396,764 | -0.07(-0.57%) |
Jun 21, 2005 | 11.31 | 11.49 | 11.25 | 11.46 | 3,962,841 | +0.17(+1.47%) |
Jun 20, 2005 | 11.35 | 11.35 | 11.18 | 11.30 | 3,858,700 | -0.04(-0.39%) |
Jun 17, 2005 | 11.27 | 11.34 | 11.17 | 11.34 | 4,369,966 | +0.12(+1.04%) |
Jun 16, 2005 | 11.23 | 11.25 | 11.15 | 11.22 | 3,355,656 | -0.03(-0.25%) |
Jun 15, 2005 | 11.21 | 11.27 | 11.08 | 11.25 | 4,450,355 | +0.11(+0.96%) |
Jun 14, 2005 | 10.87 | 11.18 | 10.86 | 11.14 | 4,022,829 | +0.31(+2.90%) |
Jun 13, 2005 | 10.76 | 10.88 | 10.76 | 10.83 | 2,913,209 | -0.04(-0.33%) |
Jun 10, 2005 | 10.79 | 10.88 | 10.76 | 10.87 | 3,084,646 | +0.07(+0.68%) |
Jun 09, 2005 | 10.61 | 10.80 | 10.55 | 10.79 | 3,248,165 | +0.20(+1.84%) |
Jun 08, 2005 | 10.72 | 10.73 | 10.54 | 10.60 | 3,598,347 | -0.06(-0.59%) |
Jun 07, 2005 | 10.57 | 10.79 | 10.56 | 10.66 | 4,109,004 | +0.15(+1.42%) |
Jun 06, 2005 | 10.37 | 10.59 | 10.31 | 10.51 | 3,036,229 | +0.15(+1.44%) |
Jun 03, 2005 | 10.51 | 10.52 | 10.33 | 10.36 | 3,470,150 | -0.15(-1.44%) |
Jun 02, 2005 | 10.18 | 10.55 | 10.17 | 10.51 | 6,012,471 | +0.44(+4.35%) |