Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.16 | 21.55 | 21.15 | 21.50 | 492,800 | +0.36(+1.70%) |
Aug 30, 2005 | 21.25 | 21.27 | 21.02 | 21.14 | 470,700 | -0.28(-1.31%) |
Aug 29, 2005 | 21.00 | 21.46 | 20.79 | 21.42 | 582,000 | -0.11(-0.51%) |
Aug 26, 2005 | 21.68 | 21.85 | 21.44 | 21.53 | 359,700 | -0.11(-0.51%) |
Aug 25, 2005 | 22.05 | 22.25 | 21.58 | 21.64 | 551,200 | -0.58(-2.61%) |
Aug 24, 2005 | 22.50 | 22.53 | 22.12 | 22.22 | 331,800 | -0.24(-1.07%) |
Aug 23, 2005 | 22.86 | 22.91 | 22.40 | 22.46 | 285,700 | -0.37(-1.62%) |
Aug 22, 2005 | 22.77 | 22.99 | 22.75 | 22.83 | 227,800 | +0.05(+0.22%) |
Aug 19, 2005 | 22.26 | 22.78 | 22.15 | 22.78 | 439,100 | +0.61(+2.75%) |
Aug 18, 2005 | 22.50 | 22.51 | 22.08 | 22.17 | 347,100 | -0.24(-1.07%) |
Aug 17, 2005 | 22.90 | 22.96 | 22.38 | 22.41 | 628,100 | -0.59(-2.57%) |
Aug 16, 2005 | 23.50 | 23.50 | 22.94 | 23.00 | 350,300 | -0.54(-2.29%) |
Aug 15, 2005 | 23.73 | 23.82 | 23.51 | 23.54 | 540,600 | -0.19(-0.80%) |
Aug 12, 2005 | 23.90 | 24.00 | 23.67 | 23.73 | 530,100 | -0.14(-0.59%) |
Aug 11, 2005 | 24.34 | 24.51 | 23.70 | 23.87 | 1,580,400 | -0.30(-1.24%) |
Aug 10, 2005 | 23.98 | 24.30 | 23.89 | 24.17 | 487,500 | +0.27(+1.13%) |
Aug 09, 2005 | 23.68 | 23.91 | 23.53 | 23.90 | 322,400 | +0.42(+1.79%) |
Aug 08, 2005 | 23.83 | 23.92 | 23.45 | 23.48 | 314,700 | -0.10(-0.42%) |
Aug 05, 2005 | 23.81 | 23.95 | 23.39 | 23.58 | 312,400 | -0.23(-0.97%) |
Aug 04, 2005 | 23.55 | 23.86 | 23.53 | 23.81 | 459,000 | +0.26(+1.10%) |
Aug 03, 2005 | 23.75 | 23.83 | 23.21 | 23.55 | 648,500 | -0.20(-0.84%) |
Aug 02, 2005 | 23.65 | 24.53 | 23.50 | 23.75 | 1,175,500 | +0.76(+3.31%) |
Aug 01, 2005 | 23.05 | 23.26 | 22.95 | 22.99 | 540,600 | +0.12(+0.52%) |
Jul 29, 2005 | 23.45 | 23.48 | 22.87 | 22.87 | 699,600 | -0.17(-0.74%) |
Jul 28, 2005 | 22.40 | 23.12 | 22.23 | 23.04 | 740,900 | +0.73(+3.27%) |
Jul 27, 2005 | 21.80 | 22.46 | 21.51 | 22.31 | 760,700 | +1.21(+5.73%) |
Jul 26, 2005 | 21.79 | 21.79 | 21.03 | 21.10 | 352,900 | -0.67(-3.08%) |
Jul 25, 2005 | 22.00 | 22.06 | 21.77 | 21.77 | 408,100 | -0.17(-0.77%) |
Jul 22, 2005 | 21.74 | 21.99 | 21.67 | 21.94 | 148,800 | +0.20(+0.92%) |
Jul 21, 2005 | 21.99 | 22.06 | 21.70 | 21.74 | 453,800 | -0.25(-1.14%) |
Jul 20, 2005 | 21.20 | 21.99 | 21.10 | 21.99 | 314,400 | +0.71(+3.34%) |
Jul 19, 2005 | 21.13 | 21.34 | 20.92 | 21.28 | 259,800 | +0.21(+1.00%) |
Jul 18, 2005 | 20.98 | 21.27 | 20.91 | 21.07 | 290,800 | +0.11(+0.52%) |
Jul 15, 2005 | 21.38 | 21.42 | 20.96 | 20.96 | 560,800 | -0.09(-0.43%) |
Jul 14, 2005 | 21.10 | 21.50 | 20.98 | 21.05 | 341,100 | +0.02(+0.10%) |
Jul 13, 2005 | 21.28 | 21.33 | 20.51 | 21.03 | 740,000 | -0.24(-1.13%) |
Jul 12, 2005 | 21.39 | 21.66 | 21.23 | 21.27 | 455,600 | -0.16(-0.75%) |
Jul 11, 2005 | 21.29 | 21.47 | 21.27 | 21.43 | 285,400 | +0.15(+0.70%) |
Jul 08, 2005 | 20.95 | 21.31 | 20.67 | 21.28 | 357,200 | +0.65(+3.15%) |
Jul 07, 2005 | 20.45 | 20.76 | 20.30 | 20.63 | 402,100 | +0.07(+0.34%) |
Jul 06, 2005 | 20.60 | 20.90 | 20.54 | 20.56 | 683,600 | +0.22(+1.08%) |
Jul 05, 2005 | 19.83 | 20.37 | 19.83 | 20.34 | 366,800 | +0.50(+2.52%) |
Jul 01, 2005 | 19.63 | 19.87 | 19.60 | 19.84 | 211,400 | +0.23(+1.17%) |
Jun 30, 2005 | 20.03 | 20.19 | 19.59 | 19.61 | 363,600 | -0.42(-2.10%) |
Jun 29, 2005 | 20.43 | 20.43 | 20.00 | 20.03 | 560,800 | -0.40(-1.96%) |
Jun 28, 2005 | 20.19 | 20.46 | 20.10 | 20.43 | 340,200 | +0.35(+1.74%) |
Jun 27, 2005 | 19.98 | 20.21 | 19.74 | 20.08 | 378,300 | +0.20(+1.01%) |
Jun 24, 2005 | 19.70 | 19.97 | 19.67 | 19.88 | 386,300 | +0.10(+0.51%) |
Jun 23, 2005 | 19.88 | 20.34 | 19.75 | 19.78 | 421,600 | -0.10(-0.50%) |
Jun 22, 2005 | 19.78 | 19.98 | 19.73 | 19.88 | 538,400 | +0.10(+0.51%) |
Jun 21, 2005 | 19.87 | 19.88 | 19.27 | 19.78 | 989,600 | -0.31(-1.54%) |
Jun 20, 2005 | 20.70 | 20.79 | 20.09 | 20.09 | 610,500 | -0.62(-2.99%) |
Jun 17, 2005 | 21.10 | 21.10 | 20.35 | 20.71 | 767,500 | -0.24(-1.15%) |
Jun 16, 2005 | 20.48 | 21.50 | 20.48 | 20.95 | 1,209,300 | +1.04(+5.22%) |
Jun 15, 2005 | 20.25 | 20.69 | 19.85 | 19.91 | 1,136,700 | -0.25(-1.24%) |
Jun 14, 2005 | 19.51 | 20.24 | 19.51 | 20.16 | 871,000 | +0.65(+3.33%) |
Jun 13, 2005 | 19.10 | 19.59 | 19.00 | 19.51 | 407,000 | +0.38(+1.99%) |
Jun 10, 2005 | 19.14 | 19.24 | 19.08 | 19.13 | 299,100 | +0.12(+0.63%) |
Jun 09, 2005 | 19.14 | 19.14 | 18.94 | 19.01 | 361,300 | -0.21(-1.09%) |
Jun 08, 2005 | 19.55 | 19.57 | 19.04 | 19.22 | 494,600 | -0.31(-1.59%) |
Jun 07, 2005 | 19.60 | 19.97 | 19.52 | 19.53 | 621,800 | +0.00(+0.00%) |
Jun 06, 2005 | 19.43 | 19.60 | 19.35 | 19.53 | 493,400 | +0.12(+0.62%) |
Jun 03, 2005 | 19.30 | 19.44 | 19.25 | 19.41 | 520,400 | +0.14(+0.73%) |
Jun 02, 2005 | 19.18 | 19.30 | 18.89 | 19.27 | 481,500 | +0.12(+0.63%) |