Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.71 | 22.51 | 21.71 | 22.51 | 13,569 | +0.44(+1.98%) |
Aug 30, 2005 | 21.97 | 22.11 | 21.80 | 22.07 | 23,775 | +0.04(+0.20%) |
Aug 29, 2005 | 21.71 | 22.11 | 21.25 | 22.02 | 40,373 | +0.44(+2.02%) |
Aug 26, 2005 | 21.29 | 21.59 | 21.29 | 21.59 | 44,522 | +0.10(+0.46%) |
Aug 25, 2005 | 21.53 | 21.53 | 20.87 | 21.49 | 10,766 | -0.14(-0.66%) |
Aug 24, 2005 | 21.25 | 22.16 | 21.11 | 21.63 | 17,270 | +0.41(+1.93%) |
Aug 23, 2005 | 21.25 | 21.32 | 21.17 | 21.22 | 5,719 | -0.18(-0.83%) |
Aug 22, 2005 | 20.99 | 21.44 | 20.95 | 21.40 | 5,719 | +0.10(+0.46%) |
Aug 19, 2005 | 21.35 | 21.40 | 21.13 | 21.30 | 9,644 | +0.15(+0.72%) |
Aug 18, 2005 | 21.23 | 21.44 | 21.11 | 21.15 | 14,803 | -0.26(-1.21%) |
Aug 17, 2005 | 21.28 | 21.60 | 21.21 | 21.41 | 15,588 | +0.22(+1.05%) |
Aug 16, 2005 | 21.82 | 21.83 | 21.19 | 21.19 | 7,513 | -0.58(-2.66%) |
Aug 15, 2005 | 21.35 | 21.77 | 21.32 | 21.77 | 21,195 | +0.21(+0.99%) |
Aug 12, 2005 | 21.29 | 22.10 | 21.29 | 21.55 | 13,345 | +0.15(+0.71%) |
Aug 11, 2005 | 21.31 | 21.44 | 21.24 | 21.40 | 38,242 | +0.08(+0.38%) |
Aug 10, 2005 | 21.95 | 22.10 | 21.32 | 21.32 | 10,654 | -0.53(-2.41%) |
Aug 09, 2005 | 22.34 | 22.34 | 21.85 | 21.85 | 17,270 | -0.42(-1.88%) |
Aug 08, 2005 | 22.46 | 22.46 | 22.10 | 22.27 | 12,896 | -0.02(-0.08%) |
Aug 05, 2005 | 22.69 | 22.72 | 21.85 | 22.28 | 9,196 | -0.23(-1.03%) |
Aug 04, 2005 | 23.50 | 23.52 | 22.43 | 22.51 | 16,261 | -0.82(-3.52%) |
Aug 03, 2005 | 23.50 | 23.50 | 23.27 | 23.34 | 7,850 | -0.21(-0.87%) |
Aug 02, 2005 | 23.41 | 23.76 | 22.75 | 23.54 | 22,766 | +0.13(+0.57%) |
Aug 01, 2005 | 23.08 | 23.59 | 23.01 | 23.41 | 11,663 | +0.62(+2.70%) |
Jul 29, 2005 | 23.14 | 23.14 | 22.70 | 22.79 | 17,270 | -0.31(-1.35%) |
Jul 28, 2005 | 22.35 | 23.18 | 22.03 | 23.10 | 16,037 | +0.68(+3.02%) |
Jul 27, 2005 | 23.35 | 23.35 | 21.94 | 22.43 | 30,840 | -0.86(-3.71%) |
Jul 26, 2005 | 22.34 | 23.54 | 22.29 | 23.29 | 42,391 | +1.24(+5.62%) |
Jul 25, 2005 | 21.56 | 22.33 | 21.56 | 22.05 | 40,485 | +0.28(+1.27%) |
Jul 22, 2005 | 21.75 | 21.85 | 21.47 | 21.77 | 25,681 | +0.45(+2.09%) |
Jul 21, 2005 | 21.45 | 21.74 | 21.33 | 21.33 | 23,551 | -0.33(-1.52%) |
Jul 20, 2005 | 21.51 | 21.66 | 21.30 | 21.66 | 15,700 | -0.01(-0.04%) |
Jul 19, 2005 | 21.52 | 21.67 | 21.52 | 21.67 | 21,644 | +0.23(+1.08%) |
Jul 18, 2005 | 21.49 | 21.58 | 21.36 | 21.44 | 108,222 | +0.08(+0.38%) |
Jul 15, 2005 | 20.25 | 21.45 | 20.25 | 21.36 | 15,027 | +0.88(+4.31%) |
Jul 14, 2005 | 21.01 | 21.20 | 20.21 | 20.47 | 25,121 | -0.49(-2.34%) |
Jul 13, 2005 | 21.37 | 21.49 | 20.84 | 20.96 | 16,261 | -0.39(-1.84%) |
Jul 12, 2005 | 21.36 | 21.62 | 21.22 | 21.36 | 44,746 | -0.19(-0.87%) |
Jul 11, 2005 | 21.16 | 21.62 | 21.16 | 21.54 | 31,962 | +0.33(+1.56%) |
Jul 08, 2005 | 21.44 | 21.49 | 20.95 | 21.21 | 23,102 | -0.23(-1.08%) |
Jul 07, 2005 | 21.53 | 21.57 | 20.96 | 21.44 | 55,513 | +0.02(+0.08%) |
Jul 06, 2005 | 21.57 | 21.62 | 21.37 | 21.43 | 34,877 | -0.08(-0.37%) |
Jul 05, 2005 | 21.27 | 21.56 | 21.26 | 21.51 | 18,280 | +0.24(+1.13%) |
Jul 01, 2005 | 21.26 | 21.40 | 20.99 | 21.27 | 21,756 | -0.13(-0.62%) |
Jun 30, 2005 | 21.47 | 21.62 | 21.00 | 21.40 | 20,635 | -0.21(-0.99%) |
Jun 29, 2005 | 21.36 | 21.62 | 21.36 | 21.61 | 17,943 | +0.07(+0.33%) |
Jun 28, 2005 | 21.19 | 21.61 | 21.14 | 21.54 | 22,541 | +0.17(+0.79%) |
Jun 27, 2005 | 21.62 | 21.62 | 20.83 | 21.37 | 41,494 | -0.28(-1.28%) |
Jun 24, 2005 | 21.69 | 21.89 | 21.42 | 21.65 | 472,142 | -0.19(-0.86%) |
Jun 23, 2005 | 22.29 | 22.29 | 21.54 | 21.84 | 15,027 | -0.45(-2.00%) |
Jun 22, 2005 | 22.18 | 22.28 | 21.89 | 22.28 | 36,560 | +0.15(+0.68%) |
Jun 21, 2005 | 22.29 | 22.29 | 21.82 | 22.13 | 11,663 | -0.20(-0.88%) |
Jun 20, 2005 | 22.33 | 22.33 | 22.25 | 22.33 | 36,111 | -0.05(-0.24%) |
Jun 17, 2005 | 22.07 | 22.42 | 21.89 | 22.38 | 32,747 | +0.31(+1.41%) |
Jun 16, 2005 | 21.62 | 22.07 | 21.58 | 22.07 | 43,064 | +0.51(+2.36%) |
Jun 15, 2005 | 21.70 | 21.71 | 21.52 | 21.56 | 17,158 | +0.14(+0.67%) |
Jun 14, 2005 | 21.85 | 21.85 | 21.40 | 21.42 | 21,644 | -0.51(-2.32%) |
Jun 13, 2005 | 22.06 | 22.06 | 21.86 | 21.93 | 9,308 | -0.14(-0.65%) |
Jun 10, 2005 | 22.06 | 22.07 | 21.87 | 22.07 | 14,130 | +0.01(+0.04%) |
Jun 09, 2005 | 21.66 | 22.21 | 21.48 | 22.06 | 32,298 | +0.40(+1.85%) |
Jun 08, 2005 | 21.33 | 21.67 | 21.33 | 21.66 | 21,308 | -0.01(-0.04%) |
Jun 07, 2005 | 21.39 | 21.69 | 21.09 | 21.67 | 36,111 | +0.18(+0.83%) |
Jun 06, 2005 | 21.53 | 21.53 | 20.73 | 21.49 | 21,644 | -0.03(-0.12%) |
Jun 03, 2005 | 20.95 | 21.53 | 20.95 | 21.52 | 9,869 | +0.43(+2.03%) |
Jun 02, 2005 | 20.78 | 21.58 | 20.70 | 21.09 | 47,887 | +0.34(+1.63%) |