Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.78 | 21.91 | 21.43 | 21.71 | 9,828,275 | +0.03(+0.15%) |
Aug 30, 2005 | 22.14 | 22.14 | 21.55 | 21.68 | 12,843,990 | -0.52(-2.32%) |
Aug 29, 2005 | 22.40 | 22.38 | 21.92 | 22.19 | 10,083,571 | -0.21(-0.93%) |
Aug 26, 2005 | 22.40 | 22.48 | 22.06 | 22.40 | 11,725,951 | +0.12(+0.54%) |
Aug 25, 2005 | 22.01 | 22.41 | 22.01 | 22.28 | 14,088,779 | +0.21(+0.97%) |
Aug 24, 2005 | 22.08 | 22.25 | 21.92 | 22.06 | 11,158,562 | -0.04(-0.18%) |
Aug 23, 2005 | 22.21 | 22.23 | 21.98 | 22.10 | 8,674,364 | -0.17(-0.75%) |
Aug 22, 2005 | 22.33 | 22.38 | 22.11 | 22.27 | 6,755,911 | -0.06(-0.27%) |
Aug 19, 2005 | 22.25 | 22.45 | 22.23 | 22.33 | 8,236,714 | -0.01(-0.03%) |
Aug 18, 2005 | 22.48 | 22.51 | 22.11 | 22.34 | 10,237,077 | -0.32(-1.42%) |
Aug 17, 2005 | 22.09 | 22.87 | 22.06 | 22.66 | 16,719,159 | +0.47(+2.11%) |
Aug 16, 2005 | 22.41 | 22.56 | 22.10 | 22.19 | 11,078,296 | -0.29(-1.28%) |
Aug 15, 2005 | 21.83 | 22.51 | 21.82 | 22.48 | 9,962,799 | +0.23(+1.05%) |
Aug 12, 2005 | 22.57 | 22.72 | 22.12 | 22.25 | 19,071,822 | -0.96(-4.15%) |
Aug 11, 2005 | 22.04 | 23.22 | 21.98 | 23.21 | 26,039,384 | +1.33(+6.09%) |
Aug 10, 2005 | 21.72 | 22.06 | 21.58 | 21.88 | 12,775,682 | +0.17(+0.80%) |
Aug 09, 2005 | 21.60 | 21.71 | 21.44 | 21.70 | 8,822,788 | +0.20(+0.93%) |
Aug 08, 2005 | 21.25 | 21.66 | 21.24 | 21.50 | 15,285,439 | +0.56(+2.68%) |
Aug 05, 2005 | 20.81 | 21.07 | 20.81 | 20.94 | 7,560,809 | +0.07(+0.32%) |
Aug 04, 2005 | 21.11 | 21.17 | 20.80 | 20.87 | 6,748,438 | -0.28(-1.33%) |
Aug 03, 2005 | 20.95 | 21.23 | 20.87 | 21.15 | 9,266,865 | +0.09(+0.44%) |
Aug 02, 2005 | 20.95 | 21.13 | 20.89 | 21.06 | 8,038,816 | +0.20(+0.96%) |
Aug 01, 2005 | 20.24 | 20.96 | 20.24 | 20.86 | 8,014,303 | +0.01(+0.03%) |
Jul 29, 2005 | 20.41 | 20.86 | 20.41 | 20.85 | 11,064,096 | +0.60(+2.94%) |
Jul 28, 2005 | 20.14 | 20.37 | 20.14 | 20.26 | 7,001,043 | +0.13(+0.66%) |
Jul 27, 2005 | 20.30 | 20.36 | 20.05 | 20.12 | 10,093,585 | -0.19(-0.92%) |
Jul 26, 2005 | 20.49 | 20.59 | 20.27 | 20.31 | 7,838,824 | -0.17(-0.85%) |
Jul 25, 2005 | 20.50 | 20.61 | 20.40 | 20.49 | 6,477,897 | -0.21(-1.03%) |
Jul 22, 2005 | 20.44 | 20.72 | 20.41 | 20.70 | 7,773,655 | +0.11(+0.52%) |
Jul 21, 2005 | 20.41 | 20.91 | 20.25 | 20.59 | 8,281,855 | -0.08(-0.39%) |
Jul 20, 2005 | 20.53 | 20.73 | 20.47 | 20.67 | 7,193,112 | +0.03(+0.16%) |
Jul 19, 2005 | 20.67 | 20.71 | 20.57 | 20.64 | 7,114,341 | -0.03(-0.16%) |
Jul 18, 2005 | 20.62 | 20.72 | 20.47 | 20.67 | 7,814,610 | -0.06(-0.29%) |
Jul 15, 2005 | 20.02 | 20.79 | 19.80 | 20.73 | 21,656,912 | +0.93(+4.70%) |
Jul 14, 2005 | 19.81 | 20.03 | 19.76 | 19.80 | 13,582,373 | +0.01(+0.03%) |
Jul 13, 2005 | 19.52 | 19.81 | 19.51 | 19.80 | 9,673,573 | +0.29(+1.47%) |
Jul 12, 2005 | 19.55 | 19.57 | 19.40 | 19.51 | 7,882,918 | +0.13(+0.66%) |
Jul 11, 2005 | 19.32 | 19.44 | 19.23 | 19.38 | 8,875,252 | +0.21(+1.12%) |
Jul 08, 2005 | 18.73 | 19.31 | 18.59 | 19.17 | 13,929,593 | +0.43(+2.32%) |
Jul 07, 2005 | 18.43 | 18.77 | 18.30 | 18.73 | 9,313,499 | +0.20(+1.08%) |
Jul 06, 2005 | 18.71 | 18.73 | 18.47 | 18.53 | 7,039,756 | -0.18(-0.97%) |
Jul 05, 2005 | 18.61 | 18.79 | 18.54 | 18.71 | 6,005,122 | +0.02(+0.11%) |
Jul 01, 2005 | 18.61 | 18.82 | 18.55 | 18.69 | 6,706,736 | +0.13(+0.68%) |
Jun 30, 2005 | 18.77 | 18.87 | 18.56 | 18.57 | 12,050,451 | -0.11(-0.57%) |
Jun 29, 2005 | 18.93 | 19.03 | 18.65 | 18.67 | 9,546,374 | -0.22(-1.17%) |
Jun 28, 2005 | 18.84 | 19.05 | 18.81 | 18.89 | 7,658,563 | +0.05(+0.28%) |
Jun 27, 2005 | 18.87 | 19.04 | 18.82 | 18.84 | 5,250,595 | -0.08(-0.42%) |
Jun 24, 2005 | 19.11 | 19.19 | 18.88 | 18.92 | 10,528,693 | -0.19(-1.02%) |
Jun 23, 2005 | 19.37 | 19.47 | 19.11 | 19.11 | 10,254,116 | -0.30(-1.55%) |
Jun 22, 2005 | 19.58 | 19.60 | 19.38 | 19.42 | 6,403,012 | -0.01(-0.07%) |
Jun 21, 2005 | 19.38 | 19.52 | 19.29 | 19.43 | 8,759,861 | -0.01(-0.07%) |
Jun 20, 2005 | 19.30 | 19.51 | 19.27 | 19.44 | 5,646,393 | +0.04(+0.21%) |
Jun 17, 2005 | 19.67 | 19.67 | 19.39 | 19.40 | 11,016,864 | -0.09(-0.45%) |
Jun 16, 2005 | 19.41 | 19.53 | 19.36 | 19.49 | 7,332,419 | +0.12(+0.62%) |
Jun 15, 2005 | 19.60 | 19.66 | 19.27 | 19.37 | 10,169,367 | -0.23(-1.19%) |
Jun 14, 2005 | 19.50 | 19.78 | 19.50 | 19.60 | 7,321,059 | +0.13(+0.65%) |
Jun 13, 2005 | 19.46 | 19.70 | 19.34 | 19.48 | 12,200,370 | -0.28(-1.42%) |
Jun 10, 2005 | 19.47 | 19.76 | 19.39 | 19.76 | 11,939,993 | +0.37(+1.90%) |
Jun 09, 2005 | 19.56 | 19.58 | 19.23 | 19.39 | 12,396,774 | -0.17(-0.85%) |
Jun 08, 2005 | 19.78 | 19.84 | 19.52 | 19.56 | 16,825,880 | -0.23(-1.15%) |
Jun 07, 2005 | 20.30 | 20.40 | 19.62 | 19.78 | 17,560,976 | -0.56(-2.76%) |
Jun 06, 2005 | 20.35 | 20.37 | 20.20 | 20.35 | 6,074,625 | -0.07(-0.33%) |
Jun 03, 2005 | 20.77 | 20.79 | 20.39 | 20.41 | 5,701,547 | -0.41(-1.96%) |
Jun 02, 2005 | 20.67 | 20.88 | 20.61 | 20.82 | 4,731,186 | +0.07(+0.32%) |