Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.95 | 22.15 | 21.57 | 22.12 | 1,755,296 | +0.17(+0.80%) |
Aug 30, 2005 | 22.08 | 22.13 | 21.86 | 21.95 | 1,538,794 | -0.09(-0.40%) |
Aug 29, 2005 | 22.23 | 22.11 | 21.75 | 22.04 | 1,689,584 | -0.19(-0.87%) |
Aug 26, 2005 | 22.01 | 22.25 | 21.83 | 22.23 | 1,923,493 | +0.14(+0.65%) |
Aug 25, 2005 | 21.90 | 22.18 | 21.90 | 22.09 | 1,298,358 | +0.25(+1.16%) |
Aug 24, 2005 | 21.76 | 22.04 | 21.76 | 21.83 | 2,109,968 | +0.07(+0.34%) |
Aug 23, 2005 | 21.75 | 21.90 | 21.73 | 21.76 | 703,032 | -0.11(-0.48%) |
Aug 22, 2005 | 21.97 | 21.98 | 21.79 | 21.87 | 954,783 | -0.08(-0.38%) |
Aug 19, 2005 | 22.04 | 22.06 | 21.90 | 21.95 | 850,775 | -0.13(-0.60%) |
Aug 18, 2005 | 21.74 | 22.22 | 21.66 | 22.08 | 2,589,318 | +0.30(+1.37%) |
Aug 17, 2005 | 21.47 | 21.96 | 21.47 | 21.78 | 2,982,502 | +0.34(+1.59%) |
Aug 16, 2005 | 21.30 | 21.74 | 21.19 | 21.44 | 2,315,590 | +0.13(+0.63%) |
Aug 15, 2005 | 21.44 | 21.45 | 20.64 | 21.31 | 2,773,181 | -0.23(-1.05%) |
Aug 12, 2005 | 21.74 | 21.78 | 21.32 | 21.54 | 1,894,336 | -0.25(-1.14%) |
Aug 11, 2005 | 21.81 | 21.88 | 21.71 | 21.78 | 1,198,266 | -0.02(-0.11%) |
Aug 10, 2005 | 21.81 | 21.90 | 21.70 | 21.81 | 1,633,011 | +0.03(+0.13%) |
Aug 09, 2005 | 22.01 | 22.11 | 21.67 | 21.78 | 2,559,726 | -0.12(-0.55%) |
Aug 08, 2005 | 22.26 | 22.34 | 21.89 | 21.90 | 2,350,404 | -0.24(-1.10%) |
Aug 05, 2005 | 22.75 | 22.75 | 22.07 | 22.14 | 1,907,827 | -0.64(-2.80%) |
Aug 04, 2005 | 22.88 | 23.02 | 22.78 | 22.78 | 1,111,230 | -0.11(-0.50%) |
Aug 03, 2005 | 22.98 | 23.07 | 22.80 | 22.90 | 1,608,858 | -0.15(-0.66%) |
Aug 02, 2005 | 23.03 | 23.05 | 22.77 | 23.05 | 1,425,430 | +0.01(+0.06%) |
Aug 01, 2005 | 22.83 | 23.09 | 22.69 | 23.03 | 1,352,755 | +0.21(+0.91%) |
Jul 29, 2005 | 22.77 | 23.06 | 22.72 | 22.83 | 1,402,148 | +0.09(+0.38%) |
Jul 28, 2005 | 21.95 | 22.92 | 21.91 | 22.74 | 3,229,902 | -0.10(-0.44%) |
Jul 27, 2005 | 22.84 | 23.02 | 22.72 | 22.84 | 1,467,860 | +0.09(+0.40%) |
Jul 26, 2005 | 22.82 | 22.95 | 22.66 | 22.75 | 2,590,406 | +0.14(+0.61%) |
Jul 25, 2005 | 24.81 | 24.81 | 22.43 | 22.61 | 6,408,236 | -0.55(-2.38%) |
Jul 22, 2005 | 22.98 | 23.18 | 22.92 | 23.16 | 2,052,959 | +0.43(+1.90%) |
Jul 21, 2005 | 23.35 | 23.35 | 22.66 | 22.73 | 4,130,941 | -0.62(-2.64%) |
Jul 20, 2005 | 23.33 | 23.65 | 23.28 | 23.35 | 1,977,890 | -0.04(-0.16%) |
Jul 19, 2005 | 23.89 | 23.89 | 23.20 | 23.38 | 2,283,169 | -0.56(-2.32%) |
Jul 18, 2005 | 23.65 | 24.11 | 23.53 | 23.94 | 2,053,177 | +0.29(+1.22%) |
Jul 15, 2005 | 23.35 | 23.70 | 23.33 | 23.65 | 1,955,696 | +0.34(+1.44%) |
Jul 14, 2005 | 23.58 | 23.69 | 23.25 | 23.31 | 3,851,991 | -0.34(-1.44%) |
Jul 13, 2005 | 24.08 | 24.09 | 23.19 | 23.65 | 7,044,686 | -1.34(-5.37%) |
Jul 12, 2005 | 25.09 | 25.09 | 24.61 | 25.00 | 1,416,509 | -0.14(-0.55%) |
Jul 11, 2005 | 25.28 | 25.38 | 25.09 | 25.13 | 1,583,183 | +0.02(+0.07%) |
Jul 08, 2005 | 25.28 | 25.30 | 24.96 | 25.12 | 909,307 | -0.19(-0.74%) |
Jul 07, 2005 | 25.18 | 25.39 | 25.07 | 25.30 | 1,613,210 | +0.13(+0.51%) |
Jul 06, 2005 | 25.21 | 25.32 | 24.94 | 25.18 | 2,200,050 | -0.01(-0.04%) |
Jul 05, 2005 | 25.26 | 25.51 | 25.12 | 25.18 | 2,122,805 | +0.08(+0.33%) |
Jul 01, 2005 | 25.14 | 25.19 | 24.84 | 25.10 | 2,820,833 | -0.01(-0.04%) |
Jun 30, 2005 | 24.84 | 25.34 | 24.79 | 25.11 | 6,109,703 | +0.47(+1.90%) |
Jun 29, 2005 | 25.15 | 25.16 | 24.56 | 24.64 | 3,566,949 | -0.62(-2.46%) |
Jun 28, 2005 | 25.25 | 25.55 | 25.21 | 25.26 | 1,936,331 | +0.03(+0.13%) |
Jun 27, 2005 | 25.21 | 25.29 | 24.99 | 25.23 | 1,273,770 | +0.03(+0.11%) |
Jun 24, 2005 | 25.40 | 25.42 | 25.00 | 25.20 | 957,830 | -0.20(-0.78%) |
Jun 23, 2005 | 25.71 | 25.74 | 25.29 | 25.40 | 755,254 | -0.36(-1.39%) |
Jun 22, 2005 | 25.48 | 25.81 | 25.30 | 25.76 | 3,276,466 | +0.31(+1.21%) |
Jun 21, 2005 | 25.18 | 25.46 | 25.08 | 25.45 | 2,064,274 | +0.29(+1.17%) |
Jun 20, 2005 | 25.21 | 25.24 | 24.95 | 25.16 | 1,237,650 | -0.07(-0.29%) |
Jun 17, 2005 | 25.28 | 25.34 | 25.06 | 25.23 | 2,452,671 | -0.02(-0.09%) |
Jun 16, 2005 | 24.84 | 25.25 | 24.84 | 25.25 | 1,079,898 | +0.41(+1.67%) |
Jun 15, 2005 | 24.93 | 25.08 | 24.49 | 24.84 | 1,904,345 | -0.14(-0.55%) |
Jun 14, 2005 | 24.63 | 25.21 | 24.57 | 24.98 | 2,065,797 | +0.28(+1.12%) |
Jun 13, 2005 | 24.07 | 24.70 | 24.06 | 24.70 | 2,148,046 | +0.74(+3.11%) |
Jun 10, 2005 | 24.16 | 24.32 | 23.74 | 23.96 | 1,280,733 | -0.15(-0.63%) |
Jun 09, 2005 | 24.36 | 24.57 | 23.96 | 24.11 | 2,014,010 | -0.27(-1.11%) |
Jun 08, 2005 | 24.33 | 24.45 | 24.10 | 24.38 | 2,429,389 | +0.10(+0.42%) |
Jun 07, 2005 | 23.78 | 24.47 | 23.78 | 24.28 | 2,604,984 | +0.51(+2.15%) |
Jun 06, 2005 | 23.51 | 23.83 | 23.43 | 23.77 | 898,428 | +0.33(+1.39%) |
Jun 03, 2005 | 23.54 | 23.72 | 23.34 | 23.44 | 1,823,184 | -0.05(-0.20%) |
Jun 02, 2005 | 23.37 | 23.49 | 23.10 | 23.49 | 1,222,636 | +0.19(+0.81%) |