Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.46 | 24.58 | 23.34 | 24.58 | 98,350 | +1.33(+5.74%) |
Aug 30, 2005 | 23.08 | 23.25 | 22.89 | 23.25 | 44,438 | +0.17(+0.74%) |
Aug 29, 2005 | 22.75 | 23.08 | 22.53 | 23.08 | 28,534 | +0.32(+1.39%) |
Aug 26, 2005 | 23.11 | 23.12 | 22.63 | 22.76 | 38,240 | -0.34(-1.48%) |
Aug 25, 2005 | 22.95 | 23.14 | 22.75 | 23.10 | 26,663 | +0.15(+0.67%) |
Aug 24, 2005 | 23.39 | 23.59 | 22.87 | 22.95 | 63,851 | -0.44(-1.86%) |
Aug 23, 2005 | 23.45 | 23.45 | 23.17 | 23.39 | 57,419 | -0.07(-0.29%) |
Aug 22, 2005 | 22.87 | 23.51 | 22.70 | 23.46 | 72,154 | +0.65(+2.85%) |
Aug 19, 2005 | 22.92 | 22.99 | 22.71 | 22.81 | 34,849 | -0.10(-0.45%) |
Aug 18, 2005 | 22.52 | 23.06 | 22.47 | 22.91 | 71,453 | +0.38(+1.67%) |
Aug 17, 2005 | 22.34 | 22.66 | 22.28 | 22.53 | 46,427 | +0.20(+0.88%) |
Aug 16, 2005 | 22.73 | 22.91 | 22.34 | 22.34 | 52,742 | -0.55(-2.39%) |
Aug 15, 2005 | 22.69 | 23.15 | 22.49 | 22.88 | 37,890 | +0.31(+1.36%) |
Aug 12, 2005 | 22.87 | 22.87 | 22.18 | 22.57 | 59,057 | -0.27(-1.20%) |
Aug 11, 2005 | 22.41 | 22.92 | 22.40 | 22.85 | 37,071 | +0.44(+1.98%) |
Aug 10, 2005 | 22.16 | 22.76 | 22.16 | 22.40 | 40,813 | +0.19(+0.85%) |
Aug 09, 2005 | 22.17 | 22.32 | 21.97 | 22.22 | 58,472 | +0.04(+0.19%) |
Aug 08, 2005 | 22.02 | 22.21 | 21.96 | 22.17 | 26,078 | +0.21(+0.97%) |
Aug 05, 2005 | 22.13 | 22.14 | 21.89 | 21.96 | 30,639 | -0.19(-0.85%) |
Aug 04, 2005 | 22.36 | 22.40 | 22.02 | 22.15 | 44,906 | -0.27(-1.18%) |
Aug 03, 2005 | 23.17 | 23.17 | 22.30 | 22.41 | 33,563 | -0.81(-3.50%) |
Aug 02, 2005 | 22.84 | 23.27 | 22.67 | 23.22 | 35,785 | +0.44(+1.91%) |
Aug 01, 2005 | 22.46 | 23.18 | 22.46 | 22.79 | 56,484 | +0.38(+1.72%) |
Jul 29, 2005 | 22.78 | 22.78 | 22.26 | 22.40 | 89,462 | -0.42(-1.84%) |
Jul 28, 2005 | 22.19 | 23.09 | 22.18 | 22.82 | 108,758 | +0.70(+3.17%) |
Jul 27, 2005 | 21.58 | 22.23 | 21.51 | 22.12 | 70,634 | +0.57(+2.66%) |
Jul 26, 2005 | 21.25 | 21.75 | 21.14 | 21.55 | 80,691 | +0.29(+1.37%) |
Jul 25, 2005 | 21.47 | 21.58 | 21.08 | 21.26 | 95,309 | -0.21(-0.96%) |
Jul 22, 2005 | 21.03 | 21.46 | 21.03 | 21.46 | 99,636 | +0.51(+2.45%) |
Jul 21, 2005 | 21.88 | 21.95 | 20.76 | 20.95 | 113,904 | -0.92(-4.22%) |
Jul 20, 2005 | 21.89 | 22.00 | 21.66 | 21.87 | 80,340 | -0.07(-0.31%) |
Jul 19, 2005 | 21.73 | 22.37 | 21.73 | 21.94 | 59,174 | +0.21(+0.98%) |
Jul 18, 2005 | 22.19 | 22.21 | 21.72 | 21.73 | 33,446 | -0.50(-2.27%) |
Jul 15, 2005 | 22.07 | 22.32 | 21.76 | 22.23 | 50,052 | +0.15(+0.66%) |
Jul 14, 2005 | 22.38 | 22.53 | 21.76 | 22.09 | 93,438 | -0.49(-2.16%) |
Jul 13, 2005 | 22.89 | 23.11 | 22.46 | 22.57 | 79,054 | -0.30(-1.31%) |
Jul 12, 2005 | 23.05 | 23.31 | 22.87 | 22.87 | 60,343 | -0.21(-0.93%) |
Jul 11, 2005 | 23.14 | 23.99 | 23.04 | 23.09 | 87,357 | -0.02(-0.07%) |
Jul 08, 2005 | 23.04 | 23.29 | 22.92 | 23.10 | 56,133 | +0.11(+0.48%) |
Jul 07, 2005 | 22.62 | 23.17 | 22.50 | 22.99 | 59,174 | +0.25(+1.09%) |
Jul 06, 2005 | 22.79 | 23.00 | 22.53 | 22.75 | 56,016 | -0.09(-0.37%) |
Jul 05, 2005 | 22.04 | 22.92 | 22.01 | 22.83 | 68,880 | +0.79(+3.57%) |
Jul 01, 2005 | 22.07 | 22.15 | 21.85 | 22.04 | 44,205 | -0.02(-0.08%) |
Jun 30, 2005 | 22.08 | 22.22 | 22.02 | 22.06 | 145,128 | +0.04(+0.19%) |
Jun 29, 2005 | 21.89 | 22.16 | 21.89 | 22.02 | 339,841 | +0.11(+0.51%) |
Jun 28, 2005 | 21.51 | 22.00 | 21.51 | 21.91 | 57,887 | +0.45(+2.11%) |
Jun 27, 2005 | 21.53 | 21.60 | 21.38 | 21.45 | 179,393 | -0.09(-0.44%) |
Jun 24, 2005 | 21.50 | 21.57 | 21.38 | 21.55 | 191,204 | +0.05(+0.24%) |
Jun 23, 2005 | 21.42 | 21.50 | 21.25 | 21.50 | 66,190 | +0.05(+0.24%) |
Jun 22, 2005 | 21.04 | 21.45 | 21.01 | 21.45 | 44,438 | +0.38(+1.83%) |
Jun 21, 2005 | 20.85 | 21.13 | 20.77 | 21.06 | 70,634 | +0.20(+0.94%) |
Jun 20, 2005 | 20.95 | 21.07 | 20.82 | 20.86 | 83,030 | -0.09(-0.41%) |
Jun 17, 2005 | 21.51 | 21.51 | 20.95 | 20.95 | 95,192 | -0.43(-2.00%) |
Jun 16, 2005 | 20.80 | 21.51 | 20.80 | 21.38 | 62,448 | +0.57(+2.75%) |
Jun 15, 2005 | 21.03 | 21.03 | 20.80 | 20.80 | 36,018 | -0.21(-1.02%) |
Jun 14, 2005 | 20.85 | 21.04 | 20.79 | 21.02 | 26,897 | +0.13(+0.61%) |
Jun 13, 2005 | 20.45 | 20.91 | 20.45 | 20.89 | 26,546 | +0.39(+1.92%) |
Jun 10, 2005 | 20.34 | 20.53 | 20.21 | 20.50 | 17,424 | +0.15(+0.76%) |
Jun 09, 2005 | 20.28 | 20.55 | 20.01 | 20.34 | 34,264 | -0.01(-0.04%) |
Jun 08, 2005 | 20.61 | 20.70 | 20.35 | 20.35 | 18,828 | -0.21(-1.04%) |
Jun 07, 2005 | 20.57 | 20.82 | 20.54 | 20.57 | 34,030 | +0.04(+0.21%) |
Jun 06, 2005 | 20.33 | 20.57 | 20.20 | 20.52 | 28,534 | +0.25(+1.22%) |
Jun 03, 2005 | 20.25 | 20.68 | 20.25 | 20.27 | 22,219 | -0.02(-0.08%) |
Jun 02, 2005 | 20.52 | 20.60 | 20.25 | 20.29 | 28,534 | -0.31(-1.49%) |