Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.01 | 23.21 | 22.97 | 23.21 | 1,556,962 | +0.16(+0.70%) |
Aug 30, 2005 | 23.12 | 23.23 | 22.84 | 23.05 | 743,485 | -0.12(-0.53%) |
Aug 29, 2005 | 22.93 | 23.19 | 22.84 | 23.17 | 813,476 | +0.12(+0.51%) |
Aug 26, 2005 | 23.11 | 23.18 | 23.03 | 23.06 | 989,736 | -0.06(-0.26%) |
Aug 25, 2005 | 23.03 | 23.12 | 22.98 | 23.12 | 907,521 | +0.09(+0.40%) |
Aug 24, 2005 | 23.13 | 23.28 | 22.99 | 23.03 | 917,773 | -0.12(-0.53%) |
Aug 23, 2005 | 23.05 | 23.20 | 23.04 | 23.15 | 840,093 | +0.10(+0.42%) |
Aug 22, 2005 | 22.81 | 23.06 | 22.79 | 23.05 | 944,587 | +0.23(+1.00%) |
Aug 19, 2005 | 22.86 | 22.97 | 22.81 | 22.82 | 754,920 | +0.00(+0.00%) |
Aug 18, 2005 | 22.67 | 22.88 | 22.62 | 22.82 | 1,476,718 | +0.19(+0.85%) |
Aug 17, 2005 | 22.52 | 22.76 | 22.37 | 22.63 | 1,262,998 | -0.03(-0.11%) |
Aug 16, 2005 | 23.12 | 23.13 | 22.64 | 22.66 | 891,551 | -0.41(-1.78%) |
Aug 15, 2005 | 23.09 | 23.20 | 22.98 | 23.07 | 802,041 | -0.02(-0.09%) |
Aug 12, 2005 | 23.12 | 23.24 | 22.94 | 23.09 | 751,371 | -0.04(-0.15%) |
Aug 11, 2005 | 23.01 | 23.13 | 22.89 | 23.12 | 1,202,076 | +0.15(+0.66%) |
Aug 10, 2005 | 23.18 | 23.32 | 22.82 | 22.97 | 1,001,960 | -0.03(-0.13%) |
Aug 09, 2005 | 23.29 | 23.29 | 22.83 | 23.00 | 1,813,071 | +0.20(+0.87%) |
Aug 08, 2005 | 23.23 | 23.40 | 22.74 | 22.80 | 2,109,598 | -0.52(-2.24%) |
Aug 05, 2005 | 23.69 | 23.69 | 23.21 | 23.33 | 1,137,802 | -0.36(-1.52%) |
Aug 04, 2005 | 23.87 | 23.90 | 23.59 | 23.69 | 950,896 | -0.18(-0.77%) |
Aug 03, 2005 | 23.61 | 24.04 | 23.56 | 23.87 | 1,968,235 | +0.26(+1.10%) |
Aug 02, 2005 | 23.59 | 23.74 | 23.55 | 23.61 | 1,314,851 | +0.08(+0.34%) |
Aug 01, 2005 | 23.82 | 23.90 | 23.51 | 23.53 | 1,399,826 | -0.31(-1.30%) |
Jul 29, 2005 | 24.09 | 24.14 | 23.82 | 23.84 | 2,094,022 | -0.38(-1.57%) |
Jul 28, 2005 | 24.03 | 24.22 | 23.91 | 24.22 | 1,195,767 | +0.23(+0.95%) |
Jul 27, 2005 | 24.02 | 24.12 | 23.96 | 23.99 | 862,766 | -0.01(-0.02%) |
Jul 26, 2005 | 24.11 | 24.14 | 23.93 | 24.00 | 904,958 | -0.09(-0.36%) |
Jul 25, 2005 | 24.10 | 24.27 | 24.03 | 24.08 | 754,920 | -0.06(-0.23%) |
Jul 22, 2005 | 23.95 | 24.14 | 23.91 | 24.14 | 789,817 | +0.23(+0.95%) |
Jul 21, 2005 | 24.11 | 24.20 | 23.81 | 23.91 | 963,317 | -0.26(-1.07%) |
Jul 20, 2005 | 24.14 | 24.25 | 24.03 | 24.17 | 1,044,546 | +0.05(+0.19%) |
Jul 19, 2005 | 24.16 | 24.24 | 24.10 | 24.12 | 701,096 | +0.02(+0.06%) |
Jul 18, 2005 | 24.24 | 24.27 | 24.10 | 24.11 | 664,424 | -0.08(-0.31%) |
Jul 15, 2005 | 24.09 | 24.26 | 24.04 | 24.18 | 1,500,377 | +0.15(+0.63%) |
Jul 14, 2005 | 24.37 | 24.42 | 23.96 | 24.03 | 1,240,522 | -0.22(-0.90%) |
Jul 13, 2005 | 24.24 | 24.29 | 24.16 | 24.25 | 1,181,572 | -0.01(-0.04%) |
Jul 12, 2005 | 24.34 | 24.41 | 24.17 | 24.26 | 782,917 | -0.08(-0.31%) |
Jul 11, 2005 | 24.40 | 24.46 | 24.24 | 24.34 | 797,309 | -0.07(-0.27%) |
Jul 08, 2005 | 24.19 | 24.41 | 24.09 | 24.40 | 843,839 | +0.21(+0.86%) |
Jul 07, 2005 | 23.85 | 24.21 | 23.66 | 24.19 | 974,949 | +0.10(+0.40%) |
Jul 06, 2005 | 24.07 | 24.20 | 24.02 | 24.10 | 1,815,634 | +0.03(+0.13%) |
Jul 05, 2005 | 23.84 | 24.15 | 23.80 | 24.07 | 898,649 | +0.19(+0.81%) |
Jul 01, 2005 | 23.77 | 23.91 | 23.71 | 23.87 | 857,245 | +0.15(+0.64%) |
Jun 30, 2005 | 23.70 | 23.96 | 23.67 | 23.72 | 1,077,472 | -0.02(-0.09%) |
Jun 29, 2005 | 23.69 | 23.88 | 23.60 | 23.74 | 777,593 | -0.01(-0.02%) |
Jun 28, 2005 | 23.56 | 23.75 | 23.55 | 23.75 | 1,774,428 | +0.14(+0.58%) |
Jun 27, 2005 | 23.46 | 23.67 | 23.41 | 23.61 | 803,027 | +0.10(+0.41%) |
Jun 24, 2005 | 23.74 | 23.91 | 23.47 | 23.51 | 1,182,360 | -0.27(-1.15%) |
Jun 23, 2005 | 23.77 | 23.84 | 23.70 | 23.79 | 1,145,886 | +0.00(+0.02%) |
Jun 22, 2005 | 23.86 | 23.88 | 23.75 | 23.78 | 1,174,474 | +0.04(+0.15%) |
Jun 21, 2005 | 23.82 | 23.88 | 23.67 | 23.75 | 1,363,943 | -0.10(-0.40%) |
Jun 20, 2005 | 23.84 | 23.90 | 23.73 | 23.84 | 1,155,152 | -0.04(-0.15%) |
Jun 17, 2005 | 23.84 | 23.95 | 23.76 | 23.88 | 1,702,465 | +0.06(+0.23%) |
Jun 16, 2005 | 23.86 | 23.87 | 23.64 | 23.82 | 1,022,662 | -0.29(-1.20%) |
Jun 15, 2005 | 24.26 | 24.30 | 24.04 | 24.11 | 947,741 | -0.15(-0.61%) |
Jun 14, 2005 | 24.13 | 24.35 | 24.13 | 24.26 | 932,954 | +0.09(+0.38%) |
Jun 13, 2005 | 24.03 | 24.50 | 23.95 | 24.17 | 997,820 | +0.07(+0.30%) |
Jun 10, 2005 | 24.07 | 24.15 | 24.00 | 24.10 | 865,526 | +0.03(+0.13%) |
Jun 09, 2005 | 24.05 | 24.09 | 23.91 | 24.07 | 1,054,207 | -0.02(-0.08%) |
Jun 08, 2005 | 24.02 | 24.20 | 23.98 | 24.09 | 687,295 | +0.10(+0.40%) |
Jun 07, 2005 | 24.03 | 24.26 | 23.98 | 23.99 | 784,297 | +0.02(+0.06%) |
Jun 06, 2005 | 23.90 | 24.01 | 23.84 | 23.98 | 814,068 | +0.00(+0.00%) |
Jun 03, 2005 | 23.92 | 24.06 | 23.83 | 23.98 | 1,150,815 | -0.03(-0.11%) |
Jun 02, 2005 | 24.02 | 24.11 | 23.89 | 24.00 | 1,613,941 | -0.24(-1.00%) |