Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.39 | 21.39 | 21.27 | 21.32 | 32,905 | +0.05(+0.23%) |
Aug 30, 2005 | 21.56 | 21.65 | 21.27 | 21.27 | 61,203 | -0.34(-1.57%) |
Aug 29, 2005 | 21.71 | 21.71 | 21.56 | 21.61 | 26,735 | -0.22(-1.00%) |
Aug 26, 2005 | 21.52 | 21.88 | 21.52 | 21.83 | 86,129 | +0.26(+1.18%) |
Aug 25, 2005 | 21.25 | 21.80 | 21.25 | 21.58 | 52,319 | +0.35(+1.66%) |
Aug 24, 2005 | 21.31 | 21.64 | 21.15 | 21.22 | 22,211 | -0.02(-0.11%) |
Aug 23, 2005 | 21.04 | 21.27 | 21.04 | 21.25 | 7,568 | +0.21(+0.98%) |
Aug 22, 2005 | 21.21 | 21.22 | 21.04 | 21.04 | 17,275 | -0.18(-0.86%) |
Aug 19, 2005 | 21.15 | 21.33 | 21.14 | 21.22 | 94,849 | +0.10(+0.46%) |
Aug 18, 2005 | 20.93 | 21.27 | 20.93 | 21.13 | 75,106 | +0.18(+0.87%) |
Aug 17, 2005 | 21.03 | 21.25 | 20.91 | 20.94 | 50,180 | +0.28(+1.35%) |
Aug 16, 2005 | 20.40 | 20.84 | 20.40 | 20.67 | 86,047 | +0.07(+0.35%) |
Aug 15, 2005 | 20.74 | 21.15 | 20.48 | 20.59 | 46,396 | -0.19(-0.94%) |
Aug 12, 2005 | 21.09 | 21.44 | 20.73 | 20.79 | 62,191 | -0.33(-1.55%) |
Aug 11, 2005 | 20.86 | 21.32 | 20.86 | 21.12 | 33,069 | +0.21(+0.99%) |
Aug 10, 2005 | 21.24 | 21.33 | 20.85 | 20.91 | 38,087 | -0.26(-1.21%) |
Aug 09, 2005 | 21.27 | 21.58 | 21.04 | 21.16 | 34,879 | -0.11(-0.51%) |
Aug 08, 2005 | 21.18 | 21.31 | 20.85 | 21.27 | 73,790 | +0.00(+0.00%) |
Aug 05, 2005 | 21.74 | 21.74 | 21.27 | 21.27 | 23,609 | -0.55(-2.51%) |
Aug 04, 2005 | 21.81 | 21.98 | 21.63 | 21.82 | 21,552 | -0.04(-0.17%) |
Aug 03, 2005 | 21.91 | 21.99 | 21.69 | 21.86 | 38,334 | -0.05(-0.22%) |
Aug 02, 2005 | 21.39 | 21.94 | 21.38 | 21.91 | 26,900 | +0.51(+2.39%) |
Aug 01, 2005 | 21.47 | 21.88 | 21.29 | 21.39 | 16,863 | -0.18(-0.85%) |
Jul 29, 2005 | 21.65 | 21.81 | 21.50 | 21.58 | 14,889 | -0.18(-0.84%) |
Jul 28, 2005 | 21.76 | 21.83 | 21.69 | 21.76 | 13,737 | +0.06(+0.28%) |
Jul 27, 2005 | 21.32 | 21.81 | 21.32 | 21.70 | 10,694 | +0.32(+1.48%) |
Jul 26, 2005 | 21.52 | 21.56 | 21.09 | 21.38 | 18,426 | -0.13(-0.62%) |
Jul 25, 2005 | 21.58 | 21.82 | 21.50 | 21.52 | 12,174 | -0.06(-0.28%) |
Jul 22, 2005 | 21.82 | 21.82 | 21.58 | 21.58 | 14,971 | -0.23(-1.06%) |
Jul 21, 2005 | 21.94 | 21.94 | 21.76 | 21.81 | 9,707 | -0.13(-0.61%) |
Jul 20, 2005 | 21.81 | 21.97 | 21.55 | 21.94 | 29,943 | +0.13(+0.61%) |
Jul 19, 2005 | 21.76 | 21.82 | 21.52 | 21.81 | 17,933 | -0.05(-0.22%) |
Jul 18, 2005 | 21.82 | 21.97 | 21.64 | 21.86 | 17,028 | +0.10(+0.45%) |
Jul 15, 2005 | 21.54 | 21.82 | 21.46 | 21.76 | 19,002 | +0.36(+1.70%) |
Jul 14, 2005 | 21.29 | 21.64 | 21.29 | 21.39 | 21,552 | -0.05(-0.23%) |
Jul 13, 2005 | 21.31 | 21.64 | 21.31 | 21.44 | 14,313 | +0.15(+0.68%) |
Jul 12, 2005 | 21.75 | 21.75 | 21.30 | 21.30 | 29,038 | -0.45(-2.07%) |
Jul 11, 2005 | 21.64 | 21.95 | 21.58 | 21.75 | 29,450 | +0.05(+0.22%) |
Jul 08, 2005 | 21.82 | 21.84 | 21.63 | 21.70 | 21,059 | -0.10(-0.45%) |
Jul 07, 2005 | 21.69 | 21.97 | 21.48 | 21.80 | 19,414 | -0.40(-1.81%) |
Jul 06, 2005 | 21.52 | 22.25 | 21.50 | 22.20 | 45,902 | +0.69(+3.22%) |
Jul 05, 2005 | 21.64 | 21.84 | 21.26 | 21.50 | 32,329 | -0.13(-0.62%) |
Jul 01, 2005 | 21.39 | 21.71 | 21.14 | 21.64 | 26,406 | +0.36(+1.71%) |
Jun 30, 2005 | 21.52 | 21.58 | 21.27 | 21.27 | 15,383 | -0.23(-1.07%) |
Jun 29, 2005 | 21.21 | 21.58 | 20.76 | 21.50 | 47,877 | +0.32(+1.49%) |
Jun 28, 2005 | 20.70 | 21.35 | 20.67 | 21.19 | 54,211 | +0.49(+2.35%) |
Jun 27, 2005 | 20.79 | 20.98 | 20.67 | 20.70 | 37,594 | -0.09(-0.41%) |
Jun 24, 2005 | 20.67 | 21.14 | 20.65 | 20.79 | 232,147 | +0.12(+0.59%) |
Jun 23, 2005 | 21.05 | 21.24 | 20.67 | 20.67 | 46,725 | -0.43(-2.02%) |
Jun 22, 2005 | 21.58 | 21.58 | 20.98 | 21.09 | 32,329 | -0.29(-1.36%) |
Jun 21, 2005 | 21.29 | 21.50 | 21.27 | 21.38 | 25,583 | +0.28(+1.32%) |
Jun 20, 2005 | 21.27 | 21.37 | 21.10 | 21.10 | 15,547 | -0.35(-1.64%) |
Jun 17, 2005 | 21.61 | 21.75 | 21.44 | 21.46 | 38,746 | +0.13(+0.63%) |
Jun 16, 2005 | 21.63 | 21.63 | 21.24 | 21.32 | 21,223 | -0.21(-0.96%) |
Jun 15, 2005 | 21.41 | 21.58 | 21.27 | 21.53 | 33,810 | +0.22(+1.03%) |
Jun 14, 2005 | 21.46 | 21.55 | 21.14 | 21.31 | 37,758 | -0.12(-0.57%) |
Jun 13, 2005 | 21.52 | 21.64 | 21.42 | 21.43 | 29,861 | +0.13(+0.63%) |
Jun 10, 2005 | 21.52 | 21.54 | 21.29 | 21.30 | 39,650 | +0.01(+0.06%) |
Jun 09, 2005 | 21.15 | 21.46 | 20.97 | 21.29 | 20,483 | +0.09(+0.40%) |
Jun 08, 2005 | 21.42 | 21.93 | 21.16 | 21.20 | 16,699 | -0.22(-1.02%) |
Jun 07, 2005 | 21.37 | 22.28 | 21.27 | 21.42 | 29,779 | +0.09(+0.40%) |
Jun 06, 2005 | 21.39 | 21.53 | 21.18 | 21.33 | 47,794 | -0.06(-0.28%) |
Jun 03, 2005 | 21.80 | 22.08 | 21.38 | 21.39 | 42,694 | -0.50(-2.28%) |
Jun 02, 2005 | 22.95 | 22.98 | 21.88 | 21.89 | 25,995 | -0.91(-4.00%) |