Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.23 | 24.23 | 23.79 | 24.23 | 967,476 | +0.77(+3.28%) |
Aug 30, 2005 | 23.19 | 23.48 | 23.16 | 23.46 | 655,387 | +0.04(+0.15%) |
Aug 29, 2005 | 23.51 | 23.61 | 23.36 | 23.42 | 449,163 | +0.08(+0.33%) |
Aug 26, 2005 | 23.67 | 23.68 | 23.26 | 23.34 | 220,910 | -0.30(-1.25%) |
Aug 25, 2005 | 23.76 | 23.76 | 23.60 | 23.64 | 410,611 | -0.25(-1.05%) |
Aug 24, 2005 | 23.61 | 23.97 | 23.61 | 23.89 | 520,148 | +0.43(+1.83%) |
Aug 23, 2005 | 23.67 | 23.71 | 23.39 | 23.46 | 545,238 | -0.38(-1.58%) |
Aug 22, 2005 | 24.03 | 24.05 | 23.75 | 23.84 | 567,268 | +0.16(+0.68%) |
Aug 19, 2005 | 23.52 | 23.79 | 23.51 | 23.68 | 661,507 | +0.45(+1.95%) |
Aug 18, 2005 | 23.28 | 23.31 | 23.15 | 23.23 | 790,626 | -0.32(-1.37%) |
Aug 17, 2005 | 23.72 | 23.91 | 23.45 | 23.55 | 772,880 | -0.42(-1.77%) |
Aug 16, 2005 | 24.04 | 24.06 | 23.87 | 23.97 | 645,596 | -0.43(-1.77%) |
Aug 15, 2005 | 24.61 | 24.61 | 24.34 | 24.40 | 195,208 | -0.16(-0.65%) |
Aug 12, 2005 | 24.57 | 24.63 | 24.48 | 24.56 | 211,119 | -0.03(-0.11%) |
Aug 11, 2005 | 24.57 | 24.67 | 24.52 | 24.59 | 632,745 | +0.26(+1.07%) |
Aug 10, 2005 | 24.28 | 24.38 | 24.23 | 24.33 | 676,805 | +0.34(+1.42%) |
Aug 09, 2005 | 24.02 | 24.05 | 23.94 | 23.99 | 433,865 | +0.22(+0.91%) |
Aug 08, 2005 | 23.83 | 23.95 | 23.77 | 23.77 | 499,342 | +0.33(+1.42%) |
Aug 05, 2005 | 23.56 | 23.58 | 23.37 | 23.44 | 851,208 | -0.25(-1.08%) |
Aug 04, 2005 | 23.72 | 23.86 | 23.65 | 23.70 | 624,790 | -0.20(-0.85%) |
Aug 03, 2005 | 23.95 | 24.06 | 23.87 | 23.90 | 830,402 | +0.17(+0.70%) |
Aug 02, 2005 | 23.54 | 23.74 | 23.52 | 23.73 | 767,984 | +0.52(+2.23%) |
Aug 01, 2005 | 23.31 | 23.33 | 23.07 | 23.21 | 507,298 | +0.11(+0.46%) |
Jul 29, 2005 | 23.37 | 23.39 | 23.08 | 23.11 | 689,044 | -0.27(-1.16%) |
Jul 28, 2005 | 23.22 | 23.41 | 23.15 | 23.38 | 632,133 | +0.33(+1.45%) |
Jul 27, 2005 | 22.94 | 23.07 | 22.87 | 23.04 | 425,298 | +0.19(+0.84%) |
Jul 26, 2005 | 22.82 | 22.94 | 22.79 | 22.85 | 435,089 | -0.15(-0.67%) |
Jul 25, 2005 | 22.94 | 23.09 | 22.92 | 23.01 | 460,178 | +0.28(+1.25%) |
Jul 22, 2005 | 22.50 | 22.73 | 22.47 | 22.72 | 584,402 | +0.17(+0.76%) |
Jul 21, 2005 | 22.67 | 22.74 | 22.45 | 22.55 | 1,388,491 | -0.25(-1.08%) |
Jul 20, 2005 | 22.66 | 22.85 | 22.45 | 22.80 | 1,062,939 | +0.01(+0.04%) |
Jul 19, 2005 | 22.51 | 22.80 | 22.47 | 22.79 | 832,850 | +0.27(+1.18%) |
Jul 18, 2005 | 22.54 | 22.58 | 22.41 | 22.52 | 534,223 | +0.14(+0.61%) |
Jul 15, 2005 | 22.30 | 22.50 | 22.29 | 22.38 | 594,805 | -0.24(-1.04%) |
Jul 14, 2005 | 22.90 | 22.94 | 22.60 | 22.62 | 1,546,984 | -0.06(-0.27%) |
Jul 13, 2005 | 22.76 | 22.82 | 22.68 | 22.68 | 577,059 | -0.02(-0.10%) |
Jul 12, 2005 | 22.55 | 22.79 | 22.55 | 22.70 | 493,835 | +0.19(+0.83%) |
Jul 11, 2005 | 22.41 | 22.63 | 22.39 | 22.52 | 876,297 | +0.24(+1.08%) |
Jul 08, 2005 | 22.23 | 22.49 | 22.22 | 22.28 | 1,337,088 | +0.38(+1.74%) |
Jul 07, 2005 | 21.53 | 21.93 | 21.53 | 21.90 | 767,372 | +0.18(+0.81%) |
Jul 06, 2005 | 21.79 | 21.90 | 21.69 | 21.72 | 1,173,088 | +0.31(+1.43%) |
Jul 05, 2005 | 21.22 | 21.42 | 21.21 | 21.42 | 1,173,088 | +0.45(+2.14%) |
Jul 01, 2005 | 21.03 | 21.05 | 20.87 | 20.97 | 665,790 | +0.02(+0.08%) |
Jun 30, 2005 | 20.99 | 21.12 | 20.89 | 20.95 | 433,865 | +0.02(+0.12%) |
Jun 29, 2005 | 20.89 | 21.00 | 20.87 | 20.93 | 330,447 | -0.17(-0.81%) |
Jun 28, 2005 | 21.13 | 21.23 | 21.10 | 21.10 | 685,372 | +0.06(+0.29%) |
Jun 27, 2005 | 20.90 | 21.05 | 20.90 | 21.03 | 756,969 | +0.04(+0.17%) |
Jun 24, 2005 | 21.18 | 21.20 | 20.92 | 21.00 | 588,686 | +0.04(+0.17%) |
Jun 23, 2005 | 20.93 | 21.21 | 20.90 | 20.96 | 936,268 | -0.06(-0.29%) |
Jun 22, 2005 | 21.02 | 21.11 | 20.92 | 21.02 | 390,417 | +0.02(+0.10%) |
Jun 21, 2005 | 21.04 | 21.13 | 20.95 | 21.00 | 708,014 | -0.20(-0.96%) |
Jun 20, 2005 | 21.26 | 21.26 | 21.09 | 21.20 | 648,044 | -0.89(-4.03%) |
Jun 17, 2005 | 22.02 | 22.18 | 21.93 | 22.10 | 1,102,715 | +0.33(+1.53%) |
Jun 16, 2005 | 21.60 | 21.78 | 21.51 | 21.76 | 1,038,462 | +0.15(+0.70%) |
Jun 15, 2005 | 21.54 | 21.63 | 21.52 | 21.61 | 463,238 | -0.05(-0.25%) |
Jun 14, 2005 | 21.59 | 21.69 | 21.58 | 21.66 | 373,283 | +0.03(+0.16%) |
Jun 13, 2005 | 21.40 | 21.68 | 21.33 | 21.63 | 673,133 | +0.25(+1.17%) |
Jun 10, 2005 | 21.50 | 21.51 | 21.25 | 21.38 | 520,148 | -0.17(-0.78%) |
Jun 09, 2005 | 21.33 | 21.57 | 21.25 | 21.55 | 386,134 | +0.23(+1.06%) |
Jun 08, 2005 | 21.60 | 21.64 | 21.28 | 21.32 | 517,701 | +0.00(+0.00%) |
Jun 07, 2005 | 21.43 | 21.48 | 21.32 | 21.32 | 498,119 | +0.03(+0.12%) |
Jun 06, 2005 | 21.39 | 21.43 | 21.24 | 21.30 | 472,417 | +0.17(+0.81%) |
Jun 03, 2005 | 21.19 | 21.28 | 21.07 | 21.12 | 587,462 | -0.23(-1.07%) |
Jun 02, 2005 | 21.25 | 21.44 | 21.23 | 21.35 | 271,701 | +0.19(+0.92%) |