Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.65 | 24.30 | 23.30 | 24.29 | 391,040 | +0.65(+2.75%) |
Aug 30, 2005 | 22.65 | 23.75 | 22.65 | 23.64 | 278,285 | +0.96(+4.23%) |
Aug 29, 2005 | 22.89 | 23.06 | 21.71 | 22.68 | 323,616 | -0.38(-1.65%) |
Aug 26, 2005 | 23.31 | 24.30 | 22.66 | 23.06 | 315,170 | -0.47(-2.00%) |
Aug 25, 2005 | 22.70 | 23.74 | 22.34 | 23.53 | 256,575 | +0.71(+3.11%) |
Aug 24, 2005 | 22.71 | 23.41 | 22.66 | 22.82 | 216,095 | -0.03(-0.13%) |
Aug 23, 2005 | 23.07 | 23.32 | 22.56 | 22.85 | 228,147 | +0.15(+0.66%) |
Aug 22, 2005 | 22.52 | 23.45 | 22.24 | 22.70 | 421,095 | +0.29(+1.29%) |
Aug 19, 2005 | 21.27 | 22.66 | 20.92 | 22.41 | 272,280 | +0.91(+4.23%) |
Aug 18, 2005 | 21.08 | 21.70 | 20.77 | 21.50 | 334,469 | -0.12(-0.56%) |
Aug 17, 2005 | 21.86 | 22.32 | 20.67 | 21.62 | 721,662 | -0.76(-3.40%) |
Aug 16, 2005 | 23.83 | 23.86 | 22.07 | 22.38 | 733,295 | -1.02(-4.36%) |
Aug 15, 2005 | 22.12 | 23.60 | 22.00 | 23.40 | 1,478,506 | +1.44(+6.56%) |
Aug 12, 2005 | 21.90 | 22.00 | 21.80 | 21.96 | 139,673 | +0.06(+0.27%) |
Aug 11, 2005 | 21.59 | 22.10 | 21.59 | 21.90 | 154,260 | -0.03(-0.14%) |
Aug 10, 2005 | 21.93 | 22.15 | 21.85 | 21.93 | 344,410 | +0.22(+1.01%) |
Aug 09, 2005 | 21.94 | 22.24 | 21.30 | 21.71 | 525,328 | +0.20(+0.93%) |
Aug 08, 2005 | 21.78 | 22.00 | 21.26 | 21.51 | 256,639 | +0.08(+0.37%) |
Aug 05, 2005 | 22.00 | 22.20 | 21.25 | 21.43 | 281,578 | -0.57(-2.59%) |
Aug 04, 2005 | 21.99 | 22.71 | 21.50 | 22.00 | 567,868 | +0.01(+0.05%) |
Aug 03, 2005 | 21.15 | 22.80 | 21.01 | 21.99 | 1,435,095 | +1.49(+7.27%) |
Aug 02, 2005 | 23.48 | 23.59 | 20.35 | 20.50 | 3,394,356 | -2.08(-9.21%) |
Aug 01, 2005 | 22.30 | 22.58 | 21.60 | 22.58 | 988,208 | +1.08(+5.02%) |
Jul 29, 2005 | 20.88 | 21.84 | 20.70 | 21.50 | 698,872 | +1.25(+6.17%) |
Jul 28, 2005 | 18.50 | 20.40 | 18.50 | 20.25 | 538,059 | +1.43(+7.60%) |
Jul 27, 2005 | 18.89 | 19.25 | 18.57 | 18.82 | 83,813 | -0.05(-0.26%) |
Jul 26, 2005 | 18.90 | 19.44 | 18.62 | 18.87 | 80,852 | -0.03(-0.16%) |
Jul 25, 2005 | 18.48 | 19.45 | 18.32 | 18.90 | 75,786 | -0.08(-0.42%) |
Jul 22, 2005 | 18.80 | 19.18 | 18.39 | 18.98 | 72,829 | +0.18(+0.96%) |
Jul 21, 2005 | 19.24 | 19.45 | 18.40 | 18.80 | 130,734 | -0.44(-2.29%) |
Jul 20, 2005 | 19.00 | 19.71 | 18.87 | 19.24 | 330,974 | +0.38(+2.01%) |
Jul 19, 2005 | 17.84 | 19.00 | 17.56 | 18.86 | 387,748 | +1.41(+8.08%) |
Jul 18, 2005 | 17.05 | 18.29 | 16.86 | 17.45 | 557,855 | +1.20(+7.38%) |
Jul 15, 2005 | 15.92 | 16.50 | 15.84 | 16.25 | 43,032 | +0.19(+1.18%) |
Jul 14, 2005 | 16.50 | 16.50 | 16.02 | 16.06 | 69,571 | -0.32(-1.95%) |
Jul 13, 2005 | 16.51 | 16.55 | 16.14 | 16.38 | 64,546 | -0.12(-0.73%) |
Jul 12, 2005 | 16.68 | 16.98 | 16.30 | 16.50 | 115,711 | -0.19(-1.14%) |
Jul 11, 2005 | 16.50 | 16.90 | 16.40 | 16.69 | 175,292 | +0.13(+0.79%) |
Jul 08, 2005 | 16.47 | 16.70 | 16.25 | 16.56 | 120,325 | +0.13(+0.79%) |
Jul 07, 2005 | 16.81 | 16.84 | 16.34 | 16.43 | 56,309 | -0.52(-3.07%) |
Jul 06, 2005 | 16.47 | 17.35 | 16.47 | 16.95 | 102,168 | +0.09(+0.53%) |
Jul 05, 2005 | 17.00 | 17.24 | 16.50 | 16.86 | 119,300 | -0.31(-1.81%) |
Jul 01, 2005 | 17.50 | 17.57 | 17.10 | 17.17 | 70,300 | -0.18(-1.04%) |
Jun 30, 2005 | 17.58 | 17.60 | 17.10 | 17.35 | 78,220 | -0.19(-1.08%) |
Jun 29, 2005 | 17.09 | 17.76 | 16.98 | 17.54 | 80,941 | +0.69(+4.09%) |
Jun 28, 2005 | 16.79 | 17.21 | 16.48 | 16.85 | 38,873 | -0.05(-0.30%) |
Jun 27, 2005 | 17.72 | 17.72 | 16.76 | 16.90 | 42,333 | -0.86(-4.84%) |
Jun 24, 2005 | 17.85 | 17.99 | 16.93 | 17.76 | 97,215 | -0.21(-1.17%) |
Jun 23, 2005 | 18.03 | 18.05 | 17.65 | 17.97 | 105,103 | +0.10(+0.56%) |
Jun 22, 2005 | 17.51 | 17.91 | 17.32 | 17.87 | 71,936 | +0.57(+3.29%) |
Jun 21, 2005 | 16.96 | 17.60 | 16.96 | 17.30 | 109,379 | +0.34(+2.00%) |
Jun 20, 2005 | 16.30 | 17.09 | 16.08 | 16.96 | 58,794 | +0.16(+0.95%) |
Jun 17, 2005 | 16.57 | 16.95 | 16.55 | 16.80 | 26,014 | +0.04(+0.24%) |
Jun 16, 2005 | 16.72 | 16.79 | 16.46 | 16.76 | 44,451 | +0.14(+0.84%) |
Jun 15, 2005 | 16.85 | 16.85 | 16.09 | 16.62 | 85,685 | +0.04(+0.24%) |
Jun 14, 2005 | 16.15 | 16.66 | 16.15 | 16.58 | 67,606 | +0.43(+2.66%) |
Jun 13, 2005 | 15.53 | 16.24 | 15.11 | 16.15 | 90,293 | +0.74(+4.80%) |
Jun 10, 2005 | 15.30 | 15.50 | 15.08 | 15.41 | 94,026 | +0.19(+1.25%) |
Jun 09, 2005 | 14.89 | 15.35 | 14.89 | 15.22 | 57,733 | +0.44(+2.98%) |
Jun 08, 2005 | 14.91 | 14.91 | 14.60 | 14.78 | 49,494 | -0.12(-0.81%) |
Jun 07, 2005 | 15.20 | 15.26 | 14.90 | 14.90 | 133,703 | -0.26(-1.72%) |
Jun 06, 2005 | 15.37 | 15.54 | 15.10 | 15.16 | 97,832 | -0.44(-2.82%) |
Jun 03, 2005 | 16.18 | 16.64 | 15.50 | 15.60 | 186,465 | -0.60(-3.70%) |
Jun 02, 2005 | 16.04 | 16.37 | 15.75 | 16.20 | 57,376 | +0.20(+1.25%) |