Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.62 | 21.09 | 19.76 | 20.73 | 189,490 | +0.13(+0.63%) |
Aug 30, 2005 | 20.55 | 20.96 | 20.43 | 20.60 | 74,919 | -0.09(-0.43%) |
Aug 29, 2005 | 20.34 | 20.74 | 19.75 | 20.69 | 74,833 | +0.17(+0.83%) |
Aug 26, 2005 | 20.83 | 20.83 | 20.41 | 20.52 | 62,498 | -0.31(-1.49%) |
Aug 25, 2005 | 21.05 | 21.21 | 19.89 | 20.83 | 170,958 | -0.33(-1.56%) |
Aug 24, 2005 | 21.65 | 21.65 | 20.90 | 21.16 | 74,671 | -0.54(-2.49%) |
Aug 23, 2005 | 21.81 | 21.95 | 21.54 | 21.70 | 56,321 | -0.28(-1.27%) |
Aug 22, 2005 | 21.73 | 21.99 | 21.27 | 21.98 | 78,479 | +0.14(+0.64%) |
Aug 19, 2005 | 21.00 | 21.99 | 20.97 | 21.84 | 54,688 | +0.84(+4.00%) |
Aug 18, 2005 | 21.43 | 21.59 | 20.99 | 21.00 | 109,080 | -0.59(-2.73%) |
Aug 17, 2005 | 21.65 | 21.76 | 21.00 | 21.59 | 78,680 | -0.16(-0.74%) |
Aug 16, 2005 | 21.79 | 22.15 | 21.65 | 21.75 | 49,810 | -0.04(-0.18%) |
Aug 15, 2005 | 21.90 | 22.05 | 21.00 | 21.79 | 81,260 | -0.27(-1.22%) |
Aug 12, 2005 | 22.34 | 22.34 | 21.62 | 22.06 | 50,859 | -0.37(-1.65%) |
Aug 11, 2005 | 22.31 | 22.44 | 21.62 | 22.43 | 80,263 | +0.07(+0.31%) |
Aug 10, 2005 | 22.01 | 22.84 | 21.83 | 22.36 | 95,974 | +0.40(+1.82%) |
Aug 09, 2005 | 22.40 | 22.40 | 21.00 | 21.96 | 123,435 | -0.13(-0.59%) |
Aug 08, 2005 | 22.31 | 23.06 | 21.78 | 22.09 | 199,331 | -0.17(-0.76%) |
Aug 05, 2005 | 21.99 | 22.93 | 21.99 | 22.26 | 104,778 | +0.23(+1.04%) |
Aug 04, 2005 | 23.00 | 23.01 | 21.25 | 22.03 | 193,330 | -0.68(-2.99%) |
Aug 03, 2005 | 22.96 | 23.51 | 22.33 | 22.71 | 85,386 | -0.25(-1.09%) |
Aug 02, 2005 | 23.25 | 23.37 | 21.94 | 22.96 | 148,071 | -0.33(-1.42%) |
Aug 01, 2005 | 23.69 | 24.05 | 23.06 | 23.29 | 213,383 | -0.28(-1.19%) |
Jul 29, 2005 | 23.61 | 23.73 | 23.07 | 23.57 | 208,938 | +0.02(+0.08%) |
Jul 28, 2005 | 22.81 | 23.70 | 22.41 | 23.55 | 251,019 | +1.09(+4.85%) |
Jul 27, 2005 | 24.50 | 24.94 | 20.26 | 22.46 | 907,335 | -0.21(-0.93%) |
Jul 26, 2005 | 22.20 | 22.74 | 22.20 | 22.67 | 133,021 | +0.28(+1.25%) |
Jul 25, 2005 | 22.92 | 23.56 | 22.19 | 22.39 | 418,531 | -0.36(-1.58%) |
Jul 22, 2005 | 22.15 | 22.75 | 22.05 | 22.75 | 137,555 | +0.67(+3.03%) |
Jul 21, 2005 | 21.89 | 22.45 | 21.63 | 22.08 | 279,783 | +0.30(+1.38%) |
Jul 20, 2005 | 21.60 | 22.20 | 21.50 | 21.78 | 127,615 | +0.08(+0.37%) |
Jul 19, 2005 | 20.69 | 21.95 | 20.69 | 21.70 | 287,034 | +1.09(+5.29%) |
Jul 18, 2005 | 20.87 | 21.15 | 20.34 | 20.61 | 179,035 | -0.28(-1.34%) |
Jul 15, 2005 | 20.47 | 21.05 | 20.47 | 20.89 | 157,772 | +0.49(+2.40%) |
Jul 14, 2005 | 20.25 | 21.33 | 20.25 | 20.40 | 300,713 | +0.35(+1.75%) |
Jul 13, 2005 | 20.09 | 20.39 | 19.82 | 20.05 | 137,401 | -0.02(-0.10%) |
Jul 12, 2005 | 19.70 | 20.40 | 19.30 | 20.07 | 196,475 | +0.35(+1.77%) |
Jul 11, 2005 | 19.50 | 19.90 | 18.94 | 19.72 | 179,545 | +0.24(+1.23%) |
Jul 08, 2005 | 18.54 | 19.50 | 18.40 | 19.48 | 476,686 | +0.98(+5.30%) |
Jul 07, 2005 | 18.25 | 18.50 | 17.79 | 18.50 | 366,306 | +0.15(+0.82%) |
Jul 06, 2005 | 18.27 | 18.50 | 18.05 | 18.35 | 319,922 | +0.08(+0.44%) |
Jul 05, 2005 | 18.10 | 18.35 | 18.01 | 18.27 | 521,200 | +0.17(+0.94%) |
Jul 01, 2005 | 17.70 | 18.23 | 17.70 | 18.10 | 360,800 | +0.35(+1.97%) |
Jun 30, 2005 | 17.65 | 17.80 | 17.17 | 17.75 | 3,245,918 | -0.70(-3.79%) |
Jun 29, 2005 | 18.62 | 19.40 | 18.31 | 18.45 | 188,896 | -0.14(-0.75%) |
Jun 28, 2005 | 18.60 | 18.89 | 18.53 | 18.59 | 105,854 | -0.07(-0.38%) |
Jun 27, 2005 | 19.39 | 19.39 | 18.49 | 18.66 | 106,558 | -0.74(-3.81%) |
Jun 24, 2005 | 19.35 | 19.45 | 19.04 | 19.40 | 332,541 | +0.10(+0.52%) |
Jun 23, 2005 | 19.31 | 19.50 | 19.05 | 19.30 | 82,753 | +0.07(+0.36%) |
Jun 22, 2005 | 19.74 | 20.10 | 18.53 | 19.23 | 56,998 | -0.27(-1.38%) |
Jun 21, 2005 | 19.54 | 19.58 | 19.16 | 19.50 | 31,478 | +0.06(+0.31%) |
Jun 20, 2005 | 19.31 | 19.98 | 19.28 | 19.44 | 30,705 | -0.39(-1.97%) |
Jun 17, 2005 | 20.15 | 20.20 | 19.75 | 19.83 | 41,548 | -0.25(-1.25%) |
Jun 16, 2005 | 19.73 | 20.08 | 19.69 | 20.08 | 23,914 | +0.25(+1.26%) |
Jun 15, 2005 | 19.95 | 20.00 | 19.50 | 19.83 | 72,283 | -0.02(-0.10%) |
Jun 14, 2005 | 19.00 | 20.00 | 19.00 | 19.85 | 61,486 | +0.79(+4.14%) |
Jun 13, 2005 | 18.82 | 19.10 | 18.51 | 19.06 | 93,560 | +0.50(+2.69%) |
Jun 10, 2005 | 18.01 | 18.84 | 18.01 | 18.56 | 66,616 | +0.62(+3.46%) |
Jun 09, 2005 | 16.84 | 18.07 | 16.84 | 17.94 | 101,899 | +0.87(+5.10%) |
Jun 08, 2005 | 18.06 | 18.28 | 16.91 | 17.07 | 114,310 | -0.98(-5.43%) |
Jun 07, 2005 | 18.89 | 18.89 | 18.05 | 18.05 | 101,789 | -0.48(-2.59%) |
Jun 06, 2005 | 18.32 | 18.60 | 18.32 | 18.53 | 46,834 | +0.00(+0.00%) |
Jun 03, 2005 | 19.68 | 19.69 | 18.36 | 18.53 | 56,694 | -1.05(-5.36%) |
Jun 02, 2005 | 19.05 | 19.70 | 18.66 | 19.58 | 55,956 | +0.58(+3.05%) |