Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.19 | 23.71 | 22.88 | 23.67 | 100,098 | +0.71(+3.09%) |
Aug 30, 2005 | 23.32 | 23.42 | 22.85 | 22.96 | 76,880 | -0.47(-2.03%) |
Aug 29, 2005 | 22.67 | 23.48 | 22.68 | 23.43 | 114,554 | +0.76(+3.37%) |
Aug 26, 2005 | 23.01 | 23.01 | 22.52 | 22.67 | 235,898 | -0.33(-1.44%) |
Aug 25, 2005 | 23.49 | 23.62 | 22.96 | 23.00 | 246,412 | -0.45(-1.91%) |
Aug 24, 2005 | 23.74 | 23.98 | 23.15 | 23.45 | 161,865 | -0.29(-1.23%) |
Aug 23, 2005 | 23.87 | 23.97 | 23.42 | 23.74 | 97,688 | -0.19(-0.81%) |
Aug 22, 2005 | 24.12 | 24.14 | 23.84 | 23.93 | 163,179 | -0.13(-0.53%) |
Aug 19, 2005 | 24.21 | 24.23 | 23.98 | 24.06 | 79,508 | -0.14(-0.59%) |
Aug 18, 2005 | 24.54 | 24.54 | 24.14 | 24.20 | 103,164 | -0.34(-1.37%) |
Aug 17, 2005 | 24.33 | 24.75 | 24.11 | 24.54 | 120,906 | +0.23(+0.94%) |
Aug 16, 2005 | 25.18 | 25.18 | 24.30 | 24.31 | 174,788 | -0.87(-3.45%) |
Aug 15, 2005 | 25.42 | 25.52 | 25.07 | 25.18 | 181,578 | -0.24(-0.94%) |
Aug 12, 2005 | 25.25 | 25.65 | 24.95 | 25.42 | 159,894 | +0.17(+0.68%) |
Aug 11, 2005 | 24.93 | 25.67 | 24.77 | 25.25 | 225,384 | +0.10(+0.40%) |
Aug 10, 2005 | 23.97 | 25.21 | 23.96 | 25.15 | 417,476 | +1.39(+5.86%) |
Aug 09, 2005 | 24.94 | 24.94 | 23.65 | 23.75 | 490,195 | -0.56(-2.31%) |
Aug 08, 2005 | 24.37 | 24.44 | 23.97 | 24.32 | 71,185 | +0.07(+0.30%) |
Aug 05, 2005 | 24.65 | 24.65 | 24.15 | 24.24 | 61,110 | -0.36(-1.45%) |
Aug 04, 2005 | 24.84 | 24.88 | 24.56 | 24.60 | 97,250 | -0.24(-0.96%) |
Aug 03, 2005 | 25.24 | 25.24 | 24.81 | 24.84 | 114,335 | -0.35(-1.40%) |
Aug 02, 2005 | 24.97 | 25.24 | 24.93 | 25.19 | 95,498 | +0.21(+0.86%) |
Aug 01, 2005 | 25.06 | 25.22 | 24.96 | 24.98 | 123,753 | -0.05(-0.19%) |
Jul 29, 2005 | 25.11 | 25.11 | 24.69 | 25.02 | 186,616 | -0.30(-1.20%) |
Jul 28, 2005 | 24.87 | 25.33 | 24.79 | 25.33 | 115,649 | +0.46(+1.84%) |
Jul 27, 2005 | 24.71 | 24.95 | 24.49 | 24.87 | 83,670 | +0.08(+0.32%) |
Jul 26, 2005 | 24.87 | 24.96 | 24.65 | 24.79 | 104,916 | +0.02(+0.06%) |
Jul 25, 2005 | 25.09 | 25.20 | 24.61 | 24.77 | 138,428 | -0.31(-1.25%) |
Jul 22, 2005 | 24.65 | 25.10 | 24.35 | 25.09 | 94,184 | +0.42(+1.71%) |
Jul 21, 2005 | 25.45 | 25.45 | 24.58 | 24.67 | 145,875 | -0.39(-1.58%) |
Jul 20, 2005 | 24.67 | 25.11 | 24.33 | 25.06 | 144,999 | +0.47(+1.91%) |
Jul 19, 2005 | 24.43 | 24.75 | 24.32 | 24.59 | 124,848 | +0.38(+1.57%) |
Jul 18, 2005 | 24.20 | 24.29 | 23.91 | 24.21 | 63,738 | +0.04(+0.16%) |
Jul 15, 2005 | 24.53 | 24.64 | 23.88 | 24.17 | 230,860 | -0.36(-1.48%) |
Jul 14, 2005 | 24.20 | 24.60 | 24.08 | 24.53 | 198,662 | +0.50(+2.06%) |
Jul 13, 2005 | 24.01 | 24.20 | 23.97 | 24.04 | 142,371 | +0.11(+0.47%) |
Jul 12, 2005 | 23.99 | 24.08 | 23.81 | 23.93 | 242,469 | -0.07(-0.28%) |
Jul 11, 2005 | 23.62 | 24.09 | 23.62 | 23.99 | 282,990 | +0.43(+1.83%) |
Jul 08, 2005 | 23.18 | 23.59 | 23.15 | 23.56 | 288,685 | +0.38(+1.63%) |
Jul 07, 2005 | 23.06 | 23.25 | 22.78 | 23.18 | 143,247 | +0.13(+0.54%) |
Jul 06, 2005 | 23.09 | 23.28 | 22.84 | 23.06 | 116,744 | -0.09(-0.40%) |
Jul 05, 2005 | 22.84 | 23.15 | 22.74 | 23.15 | 216,842 | +0.41(+1.82%) |
Jul 01, 2005 | 23.16 | 23.16 | 22.59 | 22.74 | 91,555 | -0.27(-1.19%) |
Jun 30, 2005 | 23.09 | 23.15 | 22.74 | 23.01 | 143,904 | -0.05(-0.20%) |
Jun 29, 2005 | 23.19 | 23.24 | 22.83 | 23.06 | 98,564 | -0.11(-0.48%) |
Jun 28, 2005 | 22.83 | 23.17 | 22.74 | 23.17 | 134,705 | +0.35(+1.52%) |
Jun 27, 2005 | 22.33 | 22.83 | 22.16 | 22.82 | 202,605 | +0.50(+2.22%) |
Jun 24, 2005 | 22.75 | 22.75 | 22.31 | 22.33 | 129,448 | -0.41(-1.81%) |
Jun 23, 2005 | 23.28 | 23.34 | 22.67 | 22.74 | 155,513 | -0.59(-2.53%) |
Jun 22, 2005 | 23.43 | 23.51 | 23.28 | 23.33 | 166,903 | -0.10(-0.42%) |
Jun 21, 2005 | 23.35 | 23.55 | 23.34 | 23.42 | 104,259 | +0.05(+0.21%) |
Jun 20, 2005 | 23.44 | 23.51 | 23.19 | 23.37 | 115,430 | -0.11(-0.49%) |
Jun 17, 2005 | 23.55 | 23.64 | 23.36 | 23.49 | 336,653 | -0.07(-0.30%) |
Jun 16, 2005 | 23.54 | 23.56 | 23.36 | 23.56 | 300,294 | +0.05(+0.19%) |
Jun 15, 2005 | 23.70 | 23.76 | 23.40 | 23.51 | 322,416 | -0.16(-0.67%) |
Jun 14, 2005 | 23.59 | 23.75 | 23.56 | 23.67 | 170,188 | +0.08(+0.36%) |
Jun 13, 2005 | 23.78 | 23.89 | 23.52 | 23.59 | 282,771 | -0.15(-0.64%) |
Jun 10, 2005 | 24.15 | 24.31 | 23.51 | 23.74 | 156,389 | -0.41(-1.70%) |
Jun 09, 2005 | 23.51 | 24.16 | 23.46 | 24.15 | 425,799 | +0.88(+3.80%) |
Jun 08, 2005 | 23.70 | 23.70 | 22.96 | 23.27 | 351,328 | -0.43(-1.83%) |
Jun 07, 2005 | 22.66 | 24.29 | 22.66 | 23.70 | 826,630 | +1.04(+4.59%) |
Jun 06, 2005 | 22.09 | 23.11 | 22.01 | 22.66 | 633,881 | +0.52(+2.34%) |
Jun 03, 2005 | 21.03 | 22.52 | 21.03 | 22.14 | 1,178,835 | +1.89(+9.36%) |
Jun 02, 2005 | 20.39 | 21.42 | 20.22 | 20.25 | 661,041 | +0.11(+0.57%) |