Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.04 | 21.52 | 21.01 | 21.51 | 374,425 | +0.44(+2.10%) |
Aug 30, 2005 | 21.04 | 21.14 | 20.88 | 21.07 | 225,729 | -0.08(-0.38%) |
Aug 29, 2005 | 21.07 | 21.16 | 20.93 | 21.15 | 318,640 | -0.01(-0.04%) |
Aug 26, 2005 | 21.29 | 21.32 | 21.16 | 21.16 | 130,059 | -0.13(-0.60%) |
Aug 25, 2005 | 21.24 | 21.37 | 21.22 | 21.29 | 146,216 | +0.02(+0.08%) |
Aug 24, 2005 | 21.26 | 21.43 | 21.20 | 21.27 | 153,769 | -0.05(-0.23%) |
Aug 23, 2005 | 21.36 | 21.59 | 21.26 | 21.32 | 179,230 | -0.05(-0.24%) |
Aug 22, 2005 | 21.19 | 21.46 | 21.18 | 21.37 | 144,205 | +0.11(+0.53%) |
Aug 19, 2005 | 21.08 | 21.33 | 21.04 | 21.26 | 149,172 | +0.23(+1.09%) |
Aug 18, 2005 | 21.25 | 21.25 | 20.96 | 21.03 | 377,980 | -0.24(-1.13%) |
Aug 17, 2005 | 21.39 | 21.46 | 21.24 | 21.27 | 263,658 | -0.07(-0.34%) |
Aug 16, 2005 | 21.48 | 21.55 | 21.30 | 21.34 | 154,965 | -0.21(-0.95%) |
Aug 15, 2005 | 21.17 | 21.62 | 21.14 | 21.55 | 207,008 | +0.29(+1.38%) |
Aug 12, 2005 | 21.28 | 21.35 | 21.15 | 21.25 | 175,387 | -0.12(-0.58%) |
Aug 11, 2005 | 21.10 | 21.38 | 21.06 | 21.38 | 262,510 | +0.33(+1.55%) |
Aug 10, 2005 | 21.39 | 21.43 | 21.02 | 21.05 | 168,495 | -0.27(-1.26%) |
Aug 09, 2005 | 21.12 | 21.36 | 21.06 | 21.32 | 385,066 | +0.00(+0.00%) |
Aug 08, 2005 | 21.20 | 21.44 | 21.20 | 21.32 | 324,386 | +0.06(+0.30%) |
Aug 05, 2005 | 21.38 | 21.42 | 21.21 | 21.26 | 154,349 | -0.23(-1.05%) |
Aug 04, 2005 | 21.82 | 21.82 | 21.41 | 21.48 | 136,948 | -0.38(-1.73%) |
Aug 03, 2005 | 21.68 | 22.01 | 21.68 | 21.86 | 363,180 | +0.06(+0.30%) |
Aug 02, 2005 | 21.49 | 21.97 | 21.45 | 21.80 | 374,765 | +0.23(+1.06%) |
Aug 01, 2005 | 21.69 | 21.84 | 21.50 | 21.57 | 241,322 | -0.08(-0.35%) |
Jul 29, 2005 | 21.70 | 21.84 | 21.38 | 21.64 | 217,664 | -0.05(-0.24%) |
Jul 28, 2005 | 21.61 | 21.76 | 21.60 | 21.70 | 126,073 | +0.00(+0.00%) |
Jul 27, 2005 | 21.78 | 21.84 | 21.44 | 21.70 | 139,713 | -0.08(-0.35%) |
Jul 26, 2005 | 21.86 | 21.87 | 21.66 | 21.77 | 189,090 | -0.09(-0.40%) |
Jul 25, 2005 | 21.76 | 21.88 | 21.73 | 21.86 | 295,098 | +0.11(+0.50%) |
Jul 22, 2005 | 21.56 | 21.85 | 21.40 | 21.75 | 267,644 | +0.06(+0.28%) |
Jul 21, 2005 | 21.71 | 21.87 | 21.56 | 21.69 | 676,868 | +0.00(+0.00%) |
Jul 20, 2005 | 21.46 | 21.76 | 21.22 | 21.69 | 737,274 | +0.11(+0.50%) |
Jul 19, 2005 | 21.36 | 21.85 | 21.36 | 21.58 | 390,068 | +0.16(+0.77%) |
Jul 18, 2005 | 21.38 | 21.64 | 21.36 | 21.42 | 319,495 | -0.07(-0.34%) |
Jul 15, 2005 | 21.15 | 21.52 | 21.15 | 21.49 | 499,512 | +0.25(+1.19%) |
Jul 14, 2005 | 20.88 | 21.37 | 20.86 | 21.24 | 657,695 | +0.24(+1.15%) |
Jul 13, 2005 | 20.61 | 21.88 | 20.61 | 21.00 | 1,880,589 | +0.65(+3.18%) |
Jul 12, 2005 | 20.33 | 20.51 | 20.25 | 20.35 | 261,709 | -0.00(-0.02%) |
Jul 11, 2005 | 20.16 | 20.42 | 20.16 | 20.35 | 282,665 | +0.07(+0.36%) |
Jul 08, 2005 | 20.13 | 20.28 | 20.03 | 20.28 | 159,406 | +0.12(+0.62%) |
Jul 07, 2005 | 20.09 | 20.21 | 19.94 | 20.16 | 161,603 | +0.00(+0.02%) |
Jul 06, 2005 | 20.15 | 20.27 | 20.09 | 20.15 | 152,571 | -0.11(-0.56%) |
Jul 05, 2005 | 20.14 | 20.28 | 20.12 | 20.26 | 191,932 | +0.07(+0.34%) |
Jul 01, 2005 | 20.27 | 20.36 | 20.12 | 20.20 | 196,407 | -0.08(-0.40%) |
Jun 30, 2005 | 20.30 | 20.49 | 20.28 | 20.28 | 200,574 | -0.10(-0.47%) |
Jun 29, 2005 | 20.26 | 20.45 | 20.26 | 20.37 | 198,476 | +0.04(+0.18%) |
Jun 28, 2005 | 20.11 | 20.38 | 20.08 | 20.34 | 163,448 | +0.24(+1.18%) |
Jun 27, 2005 | 19.87 | 20.11 | 19.87 | 20.10 | 177,607 | +0.19(+0.95%) |
Jun 24, 2005 | 20.03 | 20.13 | 19.88 | 19.91 | 484,217 | -0.14(-0.72%) |
Jun 23, 2005 | 20.07 | 20.26 | 19.96 | 20.05 | 195,922 | -0.10(-0.50%) |
Jun 22, 2005 | 20.11 | 20.20 | 20.07 | 20.16 | 134,148 | +0.17(+0.85%) |
Jun 21, 2005 | 20.07 | 20.11 | 19.93 | 19.99 | 196,022 | -0.11(-0.54%) |
Jun 20, 2005 | 20.31 | 20.31 | 20.05 | 20.10 | 362,349 | -0.21(-1.05%) |
Jun 17, 2005 | 20.09 | 20.32 | 19.77 | 20.31 | 395,801 | +0.17(+0.86%) |
Jun 16, 2005 | 19.97 | 20.15 | 19.76 | 20.14 | 408,968 | +0.20(+1.01%) |
Jun 15, 2005 | 19.89 | 19.97 | 19.81 | 19.93 | 216,742 | +0.08(+0.40%) |
Jun 14, 2005 | 19.76 | 19.89 | 19.73 | 19.85 | 371,260 | -0.03(-0.16%) |
Jun 13, 2005 | 19.51 | 19.94 | 19.51 | 19.89 | 889,423 | +0.39(+2.02%) |
Jun 10, 2005 | 19.41 | 19.52 | 19.36 | 19.49 | 291,377 | +0.06(+0.33%) |
Jun 09, 2005 | 19.12 | 19.52 | 19.12 | 19.43 | 575,081 | -0.27(-1.37%) |
Jun 08, 2005 | 19.64 | 19.86 | 19.61 | 19.70 | 259,837 | -0.08(-0.39%) |
Jun 07, 2005 | 19.89 | 19.90 | 19.71 | 19.77 | 203,035 | -0.16(-0.81%) |
Jun 06, 2005 | 19.73 | 20.04 | 19.69 | 19.93 | 543,293 | +0.14(+0.73%) |
Jun 03, 2005 | 19.86 | 19.86 | 19.71 | 19.79 | 175,387 | -0.10(-0.49%) |
Jun 02, 2005 | 19.82 | 19.99 | 19.76 | 19.89 | 252,239 | +0.04(+0.18%) |