Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.78 | 21.97 | 21.40 | 21.95 | 1,769,193 | +0.17(+0.80%) |
Aug 30, 2005 | 21.91 | 21.96 | 21.69 | 21.78 | 1,550,977 | -0.09(-0.40%) |
Aug 29, 2005 | 22.06 | 21.94 | 21.58 | 21.86 | 1,702,961 | -0.19(-0.87%) |
Aug 26, 2005 | 21.84 | 22.08 | 21.66 | 22.06 | 1,938,721 | +0.14(+0.65%) |
Aug 25, 2005 | 21.73 | 22.01 | 21.73 | 21.91 | 1,308,637 | +0.25(+1.16%) |
Aug 24, 2005 | 21.59 | 21.86 | 21.59 | 21.66 | 2,126,672 | +0.07(+0.34%) |
Aug 23, 2005 | 21.58 | 21.73 | 21.56 | 21.59 | 708,598 | -0.10(-0.48%) |
Aug 22, 2005 | 21.80 | 21.80 | 21.62 | 21.70 | 962,342 | -0.08(-0.38%) |
Aug 19, 2005 | 21.87 | 21.89 | 21.73 | 21.78 | 857,511 | -0.13(-0.60%) |
Aug 18, 2005 | 21.57 | 22.05 | 21.49 | 21.91 | 2,609,818 | +0.30(+1.37%) |
Aug 17, 2005 | 21.30 | 21.79 | 21.30 | 21.61 | 3,006,115 | +0.34(+1.59%) |
Aug 16, 2005 | 21.13 | 21.57 | 21.02 | 21.28 | 2,333,923 | +0.13(+0.63%) |
Aug 15, 2005 | 21.28 | 21.28 | 20.48 | 21.14 | 2,795,137 | -0.22(-1.05%) |
Aug 12, 2005 | 21.57 | 21.61 | 21.16 | 21.37 | 1,909,334 | -0.25(-1.14%) |
Aug 11, 2005 | 21.64 | 21.70 | 21.54 | 21.61 | 1,207,753 | -0.02(-0.11%) |
Aug 10, 2005 | 21.64 | 21.73 | 21.53 | 21.64 | 1,645,939 | +0.03(+0.13%) |
Aug 09, 2005 | 21.84 | 21.94 | 21.50 | 21.61 | 2,579,991 | -0.12(-0.55%) |
Aug 08, 2005 | 22.08 | 22.16 | 21.71 | 21.73 | 2,369,013 | -0.24(-1.10%) |
Aug 05, 2005 | 22.57 | 22.57 | 21.90 | 21.97 | 1,922,931 | -0.63(-2.80%) |
Aug 04, 2005 | 22.70 | 22.84 | 22.60 | 22.60 | 1,120,028 | -0.11(-0.50%) |
Aug 03, 2005 | 22.80 | 22.89 | 22.62 | 22.72 | 1,621,596 | -0.15(-0.66%) |
Aug 02, 2005 | 22.85 | 22.87 | 22.59 | 22.87 | 1,436,715 | +0.01(+0.06%) |
Aug 01, 2005 | 22.65 | 22.91 | 22.51 | 22.85 | 1,363,465 | +0.21(+0.91%) |
Jul 29, 2005 | 22.59 | 22.88 | 22.54 | 22.65 | 1,413,249 | +0.09(+0.38%) |
Jul 28, 2005 | 21.77 | 22.74 | 21.74 | 22.56 | 3,255,473 | -0.10(-0.44%) |
Jul 27, 2005 | 22.66 | 22.84 | 22.54 | 22.66 | 1,479,481 | +0.09(+0.40%) |
Jul 26, 2005 | 22.64 | 22.77 | 22.48 | 22.57 | 2,610,914 | +0.14(+0.61%) |
Jul 25, 2005 | 24.62 | 24.62 | 22.25 | 22.43 | 6,458,970 | -0.55(-2.38%) |
Jul 22, 2005 | 22.80 | 22.99 | 22.74 | 22.98 | 2,069,212 | +0.43(+1.90%) |
Jul 21, 2005 | 23.17 | 23.17 | 22.48 | 22.55 | 4,163,646 | -0.61(-2.64%) |
Jul 20, 2005 | 23.15 | 23.46 | 23.10 | 23.16 | 1,993,550 | -0.04(-0.16%) |
Jul 19, 2005 | 23.71 | 23.71 | 23.02 | 23.20 | 2,301,245 | -0.55(-2.32%) |
Jul 18, 2005 | 23.46 | 23.92 | 23.35 | 23.75 | 2,069,432 | +0.29(+1.22%) |
Jul 15, 2005 | 23.16 | 23.51 | 23.15 | 23.46 | 1,971,180 | +0.33(+1.44%) |
Jul 14, 2005 | 23.40 | 23.51 | 23.07 | 23.13 | 3,882,488 | -0.34(-1.44%) |
Jul 13, 2005 | 23.89 | 23.90 | 23.00 | 23.47 | 7,100,459 | -1.33(-5.37%) |
Jul 12, 2005 | 24.89 | 24.90 | 24.42 | 24.80 | 1,427,724 | -0.14(-0.55%) |
Jul 11, 2005 | 25.08 | 25.18 | 24.90 | 24.94 | 1,595,717 | +0.02(+0.07%) |
Jul 08, 2005 | 25.08 | 25.10 | 24.76 | 24.92 | 916,506 | -0.19(-0.74%) |
Jul 07, 2005 | 24.98 | 25.19 | 24.87 | 25.11 | 1,625,982 | +0.13(+0.51%) |
Jul 06, 2005 | 25.01 | 25.12 | 24.75 | 24.98 | 2,217,468 | -0.01(-0.04%) |
Jul 05, 2005 | 25.06 | 25.31 | 24.92 | 24.99 | 2,139,612 | +0.08(+0.33%) |
Jul 01, 2005 | 24.94 | 24.99 | 24.65 | 24.91 | 2,843,166 | -0.01(-0.04%) |
Jun 30, 2005 | 24.65 | 25.14 | 24.60 | 24.91 | 6,158,074 | +0.47(+1.90%) |
Jun 29, 2005 | 24.95 | 24.96 | 24.36 | 24.45 | 3,595,188 | -0.62(-2.46%) |
Jun 28, 2005 | 25.06 | 25.35 | 25.01 | 25.06 | 1,951,661 | +0.03(+0.13%) |
Jun 27, 2005 | 25.01 | 25.09 | 24.79 | 25.03 | 1,283,855 | +0.03(+0.11%) |
Jun 24, 2005 | 25.20 | 25.22 | 24.80 | 25.01 | 965,413 | -0.20(-0.78%) |
Jun 23, 2005 | 25.51 | 25.53 | 25.09 | 25.20 | 761,233 | -0.36(-1.39%) |
Jun 22, 2005 | 25.28 | 25.61 | 25.11 | 25.56 | 3,302,406 | +0.31(+1.21%) |
Jun 21, 2005 | 24.99 | 25.26 | 24.88 | 25.25 | 2,080,617 | +0.29(+1.17%) |
Jun 20, 2005 | 25.01 | 25.04 | 24.75 | 24.96 | 1,247,449 | -0.07(-0.29%) |
Jun 17, 2005 | 25.08 | 25.14 | 24.86 | 25.03 | 2,472,089 | -0.02(-0.09%) |
Jun 16, 2005 | 24.65 | 25.06 | 24.65 | 25.06 | 1,088,447 | +0.41(+1.67%) |
Jun 15, 2005 | 24.74 | 24.88 | 24.30 | 24.65 | 1,919,422 | -0.14(-0.55%) |
Jun 14, 2005 | 24.44 | 25.01 | 24.38 | 24.78 | 2,082,152 | +0.27(+1.12%) |
Jun 13, 2005 | 23.88 | 24.51 | 23.87 | 24.51 | 2,165,052 | +0.74(+3.11%) |
Jun 10, 2005 | 23.97 | 24.13 | 23.56 | 23.77 | 1,290,873 | -0.15(-0.63%) |
Jun 09, 2005 | 24.17 | 24.38 | 23.77 | 23.92 | 2,029,955 | -0.27(-1.11%) |
Jun 08, 2005 | 24.13 | 24.26 | 23.91 | 24.19 | 2,448,623 | +0.10(+0.42%) |
Jun 07, 2005 | 23.60 | 24.28 | 23.60 | 24.09 | 2,625,608 | +0.51(+2.15%) |
Jun 06, 2005 | 23.32 | 23.65 | 23.25 | 23.58 | 905,541 | +0.32(+1.39%) |
Jun 03, 2005 | 23.35 | 23.53 | 23.16 | 23.26 | 1,837,618 | -0.05(-0.20%) |
Jun 02, 2005 | 23.19 | 23.31 | 22.92 | 23.30 | 1,232,316 | +0.19(+0.81%) |