Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.87 | 21.02 | 20.72 | 20.96 | 3,373,235 | +0.11(+0.54%) |
Aug 30, 2005 | 20.84 | 20.95 | 20.64 | 20.85 | 2,188,629 | +0.00(+0.00%) |
Aug 29, 2005 | 20.72 | 20.89 | 20.58 | 20.85 | 2,262,068 | +0.08(+0.38%) |
Aug 26, 2005 | 20.86 | 20.97 | 20.77 | 20.77 | 1,330,597 | -0.16(-0.75%) |
Aug 25, 2005 | 20.82 | 20.95 | 20.76 | 20.93 | 1,917,223 | +0.10(+0.46%) |
Aug 24, 2005 | 20.86 | 21.08 | 20.79 | 20.83 | 2,317,413 | -0.02(-0.08%) |
Aug 23, 2005 | 20.77 | 20.94 | 20.73 | 20.85 | 1,829,593 | +0.05(+0.24%) |
Aug 22, 2005 | 20.74 | 20.97 | 20.71 | 20.80 | 2,601,236 | +0.04(+0.19%) |
Aug 19, 2005 | 20.83 | 20.86 | 20.73 | 20.76 | 2,117,673 | +0.03(+0.14%) |
Aug 18, 2005 | 20.60 | 20.77 | 20.55 | 20.73 | 1,876,778 | -0.01(-0.05%) |
Aug 17, 2005 | 20.84 | 20.85 | 20.50 | 20.74 | 1,892,211 | -0.19(-0.92%) |
Aug 16, 2005 | 21.22 | 21.24 | 20.90 | 20.93 | 1,643,689 | -0.25(-1.20%) |
Aug 15, 2005 | 21.11 | 21.22 | 20.99 | 21.18 | 1,542,045 | +0.03(+0.16%) |
Aug 12, 2005 | 21.26 | 21.30 | 20.97 | 21.15 | 1,779,214 | -0.11(-0.53%) |
Aug 11, 2005 | 21.13 | 21.32 | 21.08 | 21.26 | 1,710,387 | +0.10(+0.45%) |
Aug 10, 2005 | 21.29 | 21.45 | 21.05 | 21.17 | 1,883,697 | -0.02(-0.08%) |
Aug 09, 2005 | 21.00 | 21.18 | 20.98 | 21.18 | 3,457,140 | +0.30(+1.46%) |
Aug 08, 2005 | 21.42 | 21.42 | 20.82 | 20.88 | 3,786,552 | -0.64(-2.96%) |
Aug 05, 2005 | 21.81 | 21.81 | 21.21 | 21.52 | 3,076,108 | -0.29(-1.34%) |
Aug 04, 2005 | 21.93 | 22.08 | 21.79 | 21.81 | 3,684,730 | -0.12(-0.54%) |
Aug 03, 2005 | 21.65 | 22.04 | 21.59 | 21.93 | 8,192,902 | +0.28(+1.30%) |
Aug 02, 2005 | 21.59 | 21.73 | 21.52 | 21.65 | 6,924,746 | +0.15(+0.68%) |