Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.79 | 21.13 | 20.67 | 21.12 | 547,329 | +0.33(+1.58%) |
Aug 30, 2005 | 20.81 | 20.85 | 20.49 | 20.79 | 427,853 | -0.11(-0.53%) |
Aug 29, 2005 | 20.61 | 20.97 | 20.49 | 20.90 | 399,777 | +0.29(+1.40%) |
Aug 26, 2005 | 20.61 | 20.82 | 20.53 | 20.61 | 536,495 | -0.28(-1.32%) |
Aug 25, 2005 | 20.80 | 20.93 | 20.76 | 20.89 | 346,982 | +0.09(+0.41%) |
Aug 24, 2005 | 20.83 | 20.97 | 20.67 | 20.80 | 694,880 | -0.13(-0.63%) |
Aug 23, 2005 | 21.19 | 21.19 | 20.78 | 20.93 | 532,222 | -0.26(-1.21%) |
Aug 22, 2005 | 21.33 | 21.46 | 20.97 | 21.19 | 546,718 | -0.14(-0.68%) |
Aug 19, 2005 | 21.48 | 21.50 | 21.30 | 21.33 | 209,806 | -0.15(-0.70%) |
Aug 18, 2005 | 21.36 | 21.54 | 21.27 | 21.48 | 306,547 | +0.05(+0.24%) |
Aug 17, 2005 | 21.23 | 21.48 | 21.21 | 21.43 | 386,349 | +0.17(+0.80%) |
Aug 16, 2005 | 21.79 | 21.80 | 21.26 | 21.26 | 285,947 | -0.62(-2.85%) |
Aug 15, 2005 | 21.79 | 22.03 | 21.66 | 21.88 | 430,600 | +0.00(+0.00%) |
Aug 12, 2005 | 21.72 | 21.97 | 21.57 | 21.88 | 460,659 | +0.17(+0.78%) |
Aug 11, 2005 | 21.70 | 21.79 | 21.50 | 21.71 | 583,644 | +0.01(+0.06%) |
Aug 10, 2005 | 21.84 | 22.28 | 21.66 | 21.70 | 975,030 | +0.00(+0.00%) |
Aug 09, 2005 | 21.24 | 21.90 | 21.23 | 21.70 | 971,062 | +0.47(+2.19%) |
Aug 08, 2005 | 21.43 | 21.69 | 21.22 | 21.23 | 619,807 | -0.16(-0.74%) |
Aug 05, 2005 | 21.63 | 21.65 | 21.12 | 21.39 | 735,316 | -0.23(-1.06%) |
Aug 04, 2005 | 21.76 | 21.76 | 21.47 | 21.62 | 437,771 | -0.14(-0.63%) |
Aug 03, 2005 | 21.80 | 21.80 | 21.60 | 21.76 | 419,766 | -0.05(-0.24%) |
Aug 02, 2005 | 21.63 | 21.90 | 21.62 | 21.81 | 749,659 | +0.24(+1.09%) |
Aug 01, 2005 | 21.63 | 21.76 | 21.57 | 21.57 | 627,284 | -0.05(-0.24%) |
Jul 29, 2005 | 22.09 | 22.12 | 21.59 | 21.63 | 1,390,524 | -0.50(-2.28%) |
Jul 28, 2005 | 21.89 | 22.31 | 21.89 | 22.13 | 1,924,883 | +0.64(+2.99%) |
Jul 27, 2005 | 21.56 | 21.56 | 21.37 | 21.49 | 2,610,761 | +0.03(+0.15%) |
Jul 26, 2005 | 21.36 | 21.57 | 21.25 | 21.46 | 364,987 | +0.10(+0.46%) |
Jul 25, 2005 | 21.63 | 21.67 | 21.31 | 21.36 | 786,585 | -0.33(-1.51%) |
Jul 22, 2005 | 21.89 | 21.93 | 21.60 | 21.69 | 521,389 | -0.27(-1.22%) |
Jul 21, 2005 | 21.97 | 22.02 | 21.82 | 21.95 | 1,252,432 | -0.03(-0.15%) |
Jul 20, 2005 | 21.95 | 21.99 | 21.67 | 21.99 | 581,203 | +0.04(+0.18%) |
Jul 19, 2005 | 21.93 | 22.01 | 21.90 | 21.95 | 367,429 | +0.05(+0.24%) |
Jul 18, 2005 | 21.95 | 21.97 | 21.79 | 21.90 | 432,278 | -0.06(-0.27%) |
Jul 15, 2005 | 21.95 | 21.99 | 21.78 | 21.95 | 537,105 | -0.09(-0.42%) |
Jul 14, 2005 | 22.61 | 22.61 | 21.80 | 22.05 | 4,879,575 | +0.71(+3.35%) |
Jul 13, 2005 | 21.63 | 21.63 | 21.27 | 21.33 | 294,950 | -0.31(-1.42%) |
Jul 12, 2005 | 21.78 | 21.78 | 21.39 | 21.64 | 1,228,171 | -0.27(-1.23%) |
Jul 11, 2005 | 21.95 | 21.99 | 21.86 | 21.91 | 677,943 | -0.05(-0.21%) |
Jul 08, 2005 | 21.72 | 22.01 | 21.58 | 21.95 | 609,584 | +0.24(+1.09%) |
Jul 07, 2005 | 21.53 | 21.74 | 21.46 | 21.72 | 913,537 | +0.05(+0.24%) |
Jul 06, 2005 | 21.97 | 21.98 | 21.61 | 21.67 | 443,875 | -0.31(-1.43%) |
Jul 05, 2005 | 21.92 | 22.22 | 21.82 | 21.98 | 910,028 | +0.03(+0.12%) |
Jul 01, 2005 | 21.96 | 22.06 | 21.73 | 21.95 | 232,237 | -0.01(-0.03%) |
Jun 30, 2005 | 22.28 | 22.38 | 21.93 | 21.96 | 810,236 | -0.26(-1.15%) |
Jun 29, 2005 | 22.02 | 22.25 | 21.95 | 22.22 | 274,198 | +0.15(+0.68%) |
Jun 28, 2005 | 21.69 | 22.10 | 21.68 | 22.07 | 325,315 | +0.37(+1.69%) |
Jun 27, 2005 | 21.55 | 21.76 | 21.39 | 21.70 | 284,574 | +0.03(+0.15%) |
Jun 24, 2005 | 21.76 | 21.76 | 21.27 | 21.67 | 523,525 | -0.09(-0.42%) |
Jun 23, 2005 | 22.28 | 22.35 | 21.73 | 21.76 | 367,123 | -0.56(-2.52%) |
Jun 22, 2005 | 22.28 | 22.35 | 22.15 | 22.32 | 308,988 | +0.16(+0.74%) |
Jun 21, 2005 | 22.02 | 22.27 | 22.02 | 22.16 | 326,230 | +0.14(+0.63%) |
Jun 20, 2005 | 21.95 | 22.09 | 21.79 | 22.02 | 429,532 | +0.02(+0.09%) |
Jun 17, 2005 | 21.79 | 22.07 | 21.70 | 22.00 | 852,045 | +0.54(+2.54%) |
Jun 16, 2005 | 21.05 | 21.48 | 21.02 | 21.46 | 290,677 | +0.37(+1.74%) |
Jun 15, 2005 | 21.43 | 21.43 | 21.00 | 21.09 | 366,513 | -0.21(-0.98%) |
Jun 14, 2005 | 21.12 | 21.36 | 21.04 | 21.30 | 420,987 | +0.18(+0.87%) |
Jun 13, 2005 | 21.00 | 21.20 | 21.00 | 21.12 | 196,837 | +0.11(+0.53%) |
Jun 10, 2005 | 21.30 | 21.30 | 20.98 | 21.00 | 372,159 | -0.29(-1.38%) |
Jun 09, 2005 | 21.33 | 21.47 | 21.06 | 21.30 | 701,899 | -0.03(-0.12%) |
Jun 08, 2005 | 21.46 | 21.61 | 21.25 | 21.33 | 803,674 | -0.13(-0.61%) |
Jun 07, 2005 | 21.79 | 22.09 | 21.44 | 21.46 | 663,295 | -0.33(-1.50%) |
Jun 06, 2005 | 21.33 | 21.80 | 20.88 | 21.78 | 1,012,566 | +1.25(+6.06%) |
Jun 03, 2005 | 20.56 | 20.95 | 20.53 | 20.54 | 418,087 | -0.05(-0.22%) |
Jun 02, 2005 | 20.51 | 20.63 | 20.41 | 20.59 | 298,765 | +0.01(+0.03%) |