Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.39 | 21.62 | 21.39 | 21.55 | 30,496 | +0.15(+0.72%) |
Aug 30, 2005 | 21.04 | 21.42 | 21.04 | 21.39 | 65,860 | +0.35(+1.69%) |
Aug 29, 2005 | 20.90 | 21.04 | 20.81 | 21.04 | 14,275 | +0.09(+0.44%) |
Aug 26, 2005 | 20.93 | 20.99 | 20.88 | 20.94 | 84,353 | -0.02(-0.07%) |
Aug 25, 2005 | 20.94 | 20.96 | 20.88 | 20.96 | 6,813 | +0.03(+0.13%) |
Aug 24, 2005 | 20.82 | 20.96 | 20.82 | 20.93 | 12,653 | +0.16(+0.76%) |
Aug 23, 2005 | 20.96 | 20.96 | 20.77 | 20.77 | 21,737 | -0.18(-0.88%) |
Aug 22, 2005 | 20.73 | 20.96 | 20.70 | 20.96 | 45,096 | +0.31(+1.49%) |
Aug 19, 2005 | 20.59 | 20.81 | 20.59 | 20.65 | 22,061 | -0.02(-0.07%) |
Aug 18, 2005 | 20.74 | 20.82 | 20.65 | 20.67 | 16,221 | -0.15(-0.74%) |
Aug 17, 2005 | 20.99 | 21.02 | 20.82 | 20.82 | 15,897 | -0.11(-0.52%) |
Aug 16, 2005 | 21.08 | 21.11 | 20.88 | 20.93 | 9,733 | -0.16(-0.76%) |
Aug 15, 2005 | 21.11 | 21.11 | 21.01 | 21.09 | 10,381 | -0.02(-0.12%) |
Aug 12, 2005 | 20.97 | 21.11 | 20.97 | 21.11 | 26,928 | +0.15(+0.74%) |
Aug 11, 2005 | 20.85 | 20.96 | 20.85 | 20.96 | 26,279 | +0.03(+0.13%) |
Aug 10, 2005 | 20.96 | 21.11 | 20.93 | 20.93 | 17,195 | +0.10(+0.46%) |
Aug 09, 2005 | 20.84 | 20.96 | 20.84 | 20.84 | 4,542 | +0.00(+0.00%) |
Aug 08, 2005 | 20.76 | 20.96 | 20.76 | 20.84 | 28,225 | +0.18(+0.88%) |
Aug 05, 2005 | 20.65 | 20.84 | 20.65 | 20.65 | 5,839 | +0.00(+0.02%) |
Aug 04, 2005 | 20.70 | 20.81 | 20.65 | 20.65 | 15,897 | -0.12(-0.59%) |
Aug 03, 2005 | 20.65 | 20.80 | 20.57 | 20.77 | 23,359 | +0.28(+1.35%) |
Aug 02, 2005 | 20.42 | 20.50 | 20.34 | 20.50 | 4,217 | +0.00(+0.00%) |
Aug 01, 2005 | 20.50 | 20.65 | 20.50 | 20.50 | 13,950 | -0.15(-0.75%) |
Jul 29, 2005 | 20.51 | 20.65 | 20.50 | 20.65 | 4,542 | +0.14(+0.68%) |
Jul 28, 2005 | 20.33 | 20.51 | 20.32 | 20.51 | 7,786 | +0.09(+0.45%) |
Jul 27, 2005 | 20.34 | 20.42 | 20.34 | 20.42 | 648 | -0.05(-0.24%) |
Jul 26, 2005 | 20.45 | 20.65 | 20.45 | 20.47 | 8,759 | +0.13(+0.62%) |
Jul 25, 2005 | 20.36 | 20.40 | 20.31 | 20.34 | 5,190 | +0.00(+0.00%) |
Jul 22, 2005 | 20.11 | 20.34 | 20.08 | 20.34 | 13,301 | +0.15(+0.76%) |
Jul 21, 2005 | 20.03 | 20.27 | 19.91 | 20.19 | 17,519 | +0.15(+0.77%) |
Jul 20, 2005 | 19.80 | 20.03 | 19.80 | 20.03 | 12,653 | +0.15(+0.78%) |
Jul 19, 2005 | 20.11 | 20.19 | 19.85 | 19.88 | 6,813 | -0.15(-0.77%) |
Jul 18, 2005 | 20.11 | 20.14 | 19.87 | 20.03 | 13,626 | -0.15(-0.76%) |
Jul 15, 2005 | 20.14 | 20.27 | 20.14 | 20.19 | 20,115 | -0.03(-0.14%) |
Jul 14, 2005 | 20.11 | 20.25 | 20.03 | 20.22 | 12,977 | +0.03(+0.14%) |
Jul 13, 2005 | 19.90 | 20.19 | 19.88 | 20.19 | 18,817 | +0.23(+1.16%) |
Jul 12, 2005 | 19.79 | 20.08 | 19.73 | 19.96 | 19,790 | +0.17(+0.86%) |
Jul 11, 2005 | 19.96 | 20.02 | 19.79 | 19.79 | 23,034 | -0.25(-1.23%) |
Jul 08, 2005 | 20.03 | 20.19 | 20.03 | 20.03 | 7,462 | -0.08(-0.38%) |
Jul 07, 2005 | 20.08 | 20.24 | 20.07 | 20.11 | 4,866 | -0.03(-0.15%) |
Jul 06, 2005 | 20.20 | 20.23 | 20.08 | 20.14 | 4,217 | -0.05(-0.24%) |
Jul 05, 2005 | 20.11 | 20.20 | 20.11 | 20.19 | 7,137 | +0.11(+0.55%) |
Jul 01, 2005 | 20.03 | 20.08 | 20.03 | 20.08 | 10,381 | +0.15(+0.77%) |
Jun 30, 2005 | 20.03 | 20.03 | 19.88 | 19.93 | 13,301 | +0.03(+0.17%) |
Jun 29, 2005 | 19.80 | 19.89 | 19.76 | 19.89 | 9,733 | +0.20(+1.02%) |
Jun 28, 2005 | 19.80 | 19.84 | 19.69 | 19.69 | 10,057 | -0.42(-2.08%) |
Jun 27, 2005 | 20.08 | 20.11 | 19.97 | 20.11 | 15,248 | +0.03(+0.15%) |
Jun 24, 2005 | 20.03 | 20.08 | 19.94 | 20.08 | 12,977 | +0.10(+0.48%) |
Jun 23, 2005 | 19.96 | 19.99 | 19.80 | 19.99 | 12,004 | +0.02(+0.12%) |
Jun 22, 2005 | 19.96 | 20.03 | 19.88 | 19.96 | 8,110 | +0.08(+0.40%) |
Jun 21, 2005 | 20.03 | 20.03 | 19.88 | 19.88 | 5,839 | -0.17(-0.83%) |
Jun 20, 2005 | 19.82 | 20.10 | 19.82 | 20.05 | 51,585 | +0.17(+0.84%) |
Jun 17, 2005 | 19.77 | 20.03 | 19.77 | 19.88 | 23,359 | +0.11(+0.55%) |
Jun 16, 2005 | 19.88 | 19.96 | 19.77 | 19.77 | 8,435 | -0.11(-0.54%) |
Jun 15, 2005 | 19.74 | 19.88 | 19.74 | 19.88 | 22,061 | +0.06(+0.31%) |
Jun 14, 2005 | 19.96 | 19.96 | 19.81 | 19.82 | 12,328 | -0.06(-0.31%) |
Jun 13, 2005 | 19.80 | 20.03 | 19.73 | 19.88 | 10,057 | +0.15(+0.78%) |
Jun 10, 2005 | 19.43 | 19.73 | 19.42 | 19.73 | 8,110 | +0.23(+1.19%) |
Jun 09, 2005 | 19.53 | 19.56 | 19.43 | 19.50 | 14,275 | -0.17(-0.85%) |
Jun 08, 2005 | 19.45 | 19.66 | 19.37 | 19.66 | 37,959 | +0.18(+0.95%) |
Jun 07, 2005 | 19.60 | 19.80 | 19.42 | 19.48 | 47,367 | -0.56(-2.78%) |
Jun 06, 2005 | 19.99 | 20.03 | 19.91 | 20.03 | 36,661 | -0.20(-0.99%) |
Jun 03, 2005 | 20.34 | 20.61 | 20.24 | 20.24 | 4,866 | -0.10(-0.50%) |
Jun 02, 2005 | 20.33 | 20.34 | 20.33 | 20.34 | 2,919 | +0.06(+0.32%) |