Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.93 | 22.05 | 21.57 | 21.85 | 9,764,877 | +0.03(+0.15%) |
Aug 30, 2005 | 22.29 | 22.29 | 21.69 | 21.82 | 12,761,138 | -0.52(-2.32%) |
Aug 29, 2005 | 22.54 | 22.52 | 22.07 | 22.34 | 10,018,525 | -0.21(-0.93%) |
Aug 26, 2005 | 22.54 | 22.63 | 22.21 | 22.54 | 11,650,311 | +0.12(+0.54%) |
Aug 25, 2005 | 22.15 | 22.55 | 22.15 | 22.42 | 13,997,897 | +0.22(+0.97%) |
Aug 24, 2005 | 22.22 | 22.40 | 22.06 | 22.21 | 11,086,582 | -0.04(-0.18%) |
Aug 23, 2005 | 22.35 | 22.38 | 22.12 | 22.25 | 8,618,409 | -0.17(-0.75%) |
Aug 22, 2005 | 22.47 | 22.52 | 22.25 | 22.42 | 6,712,331 | -0.06(-0.27%) |
Aug 19, 2005 | 22.40 | 22.59 | 22.37 | 22.48 | 8,183,582 | -0.01(-0.03%) |
Aug 18, 2005 | 22.63 | 22.65 | 22.25 | 22.48 | 10,171,041 | -0.32(-1.42%) |
Aug 17, 2005 | 22.23 | 23.02 | 22.21 | 22.81 | 16,611,309 | +0.47(+2.11%) |
Aug 16, 2005 | 22.56 | 22.71 | 22.25 | 22.34 | 11,006,834 | -0.29(-1.28%) |
Aug 15, 2005 | 21.97 | 22.65 | 21.97 | 22.63 | 9,898,532 | +0.24(+1.05%) |
Aug 12, 2005 | 22.72 | 22.87 | 22.27 | 22.39 | 18,948,796 | -0.97(-4.15%) |
Aug 11, 2005 | 22.19 | 23.37 | 22.12 | 23.36 | 25,871,414 | +1.34(+6.09%) |
Aug 10, 2005 | 21.86 | 22.20 | 21.72 | 22.02 | 12,693,270 | +0.18(+0.80%) |
Aug 09, 2005 | 21.74 | 21.85 | 21.57 | 21.84 | 8,765,875 | +0.20(+0.93%) |
Aug 08, 2005 | 21.39 | 21.80 | 21.38 | 21.64 | 15,186,838 | +0.57(+2.68%) |
Aug 05, 2005 | 20.94 | 21.21 | 20.94 | 21.08 | 7,512,037 | +0.07(+0.32%) |
Aug 04, 2005 | 21.24 | 21.31 | 20.94 | 21.01 | 6,704,906 | -0.28(-1.33%) |
Aug 03, 2005 | 21.08 | 21.37 | 21.01 | 21.29 | 9,207,087 | +0.09(+0.44%) |
Aug 02, 2005 | 21.09 | 21.27 | 21.02 | 21.20 | 7,986,960 | +0.20(+0.96%) |
Aug 01, 2005 | 20.37 | 21.10 | 20.37 | 21.00 | 7,962,605 | +0.01(+0.03%) |
Jul 29, 2005 | 20.54 | 21.00 | 20.54 | 20.99 | 10,992,726 | +0.60(+2.94%) |
Jul 28, 2005 | 20.27 | 20.50 | 20.27 | 20.39 | 6,955,882 | +0.13(+0.67%) |
Jul 27, 2005 | 20.44 | 20.49 | 20.18 | 20.25 | 10,028,475 | -0.19(-0.92%) |
Jul 26, 2005 | 20.63 | 20.72 | 20.40 | 20.44 | 7,788,259 | -0.18(-0.85%) |
Jul 25, 2005 | 20.63 | 20.74 | 20.53 | 20.62 | 6,436,110 | -0.22(-1.03%) |
Jul 22, 2005 | 20.57 | 20.85 | 20.54 | 20.83 | 7,723,510 | +0.11(+0.52%) |
Jul 21, 2005 | 20.54 | 21.04 | 20.38 | 20.73 | 8,228,431 | -0.08(-0.39%) |
Jul 20, 2005 | 20.66 | 20.87 | 20.60 | 20.81 | 7,146,712 | +0.03(+0.16%) |
Jul 19, 2005 | 20.80 | 20.85 | 20.70 | 20.77 | 7,068,449 | -0.03(-0.16%) |
Jul 18, 2005 | 20.75 | 20.85 | 20.60 | 20.81 | 7,764,201 | -0.06(-0.29%) |
Jul 15, 2005 | 20.15 | 20.92 | 19.93 | 20.87 | 21,517,212 | +0.94(+4.70%) |
Jul 14, 2005 | 19.94 | 20.16 | 19.89 | 19.93 | 13,494,758 | +0.01(+0.03%) |
Jul 13, 2005 | 19.64 | 19.94 | 19.64 | 19.93 | 9,611,173 | +0.29(+1.47%) |
Jul 12, 2005 | 19.68 | 19.70 | 19.53 | 19.64 | 7,832,068 | +0.13(+0.66%) |
Jul 11, 2005 | 19.45 | 19.57 | 19.36 | 19.51 | 8,818,001 | +0.22(+1.12%) |
Jul 08, 2005 | 18.85 | 19.44 | 18.71 | 19.29 | 13,839,738 | +0.44(+2.32%) |
Jul 07, 2005 | 18.54 | 18.89 | 18.42 | 18.85 | 9,253,421 | +0.20(+1.08%) |
Jul 06, 2005 | 18.83 | 18.85 | 18.59 | 18.65 | 6,994,345 | -0.18(-0.97%) |
Jul 05, 2005 | 18.73 | 18.91 | 18.66 | 18.83 | 5,966,385 | +0.02(+0.11%) |
Jul 01, 2005 | 18.73 | 18.94 | 18.67 | 18.81 | 6,663,473 | +0.13(+0.68%) |
Jun 30, 2005 | 18.89 | 18.99 | 18.68 | 18.69 | 11,972,718 | -0.11(-0.57%) |
Jun 29, 2005 | 19.06 | 19.15 | 18.77 | 18.79 | 9,484,794 | -0.22(-1.17%) |
Jun 28, 2005 | 18.96 | 19.18 | 18.94 | 19.02 | 7,609,160 | +0.05(+0.28%) |
Jun 27, 2005 | 18.99 | 19.16 | 18.94 | 18.96 | 5,216,725 | -0.08(-0.42%) |
Jun 24, 2005 | 19.24 | 19.31 | 19.00 | 19.04 | 10,460,777 | -0.20(-1.02%) |
Jun 23, 2005 | 19.49 | 19.60 | 19.23 | 19.24 | 10,187,971 | -0.30(-1.55%) |
Jun 22, 2005 | 19.70 | 19.72 | 19.50 | 19.54 | 6,361,708 | -0.01(-0.07%) |
Jun 21, 2005 | 19.50 | 19.65 | 19.42 | 19.55 | 8,703,354 | -0.01(-0.07%) |
Jun 20, 2005 | 19.43 | 19.64 | 19.39 | 19.57 | 5,609,970 | +0.04(+0.21%) |
Jun 17, 2005 | 19.80 | 19.80 | 19.51 | 19.53 | 10,945,798 | -0.09(-0.45%) |
Jun 16, 2005 | 19.53 | 19.66 | 19.48 | 19.62 | 7,285,120 | +0.12(+0.62%) |
Jun 15, 2005 | 19.73 | 19.78 | 19.39 | 19.49 | 10,103,768 | -0.24(-1.19%) |
Jun 14, 2005 | 19.63 | 19.90 | 19.63 | 19.73 | 7,273,833 | +0.13(+0.65%) |
Jun 13, 2005 | 19.59 | 19.83 | 19.47 | 19.60 | 12,121,670 | -0.28(-1.42%) |
Jun 10, 2005 | 19.60 | 19.89 | 19.51 | 19.88 | 11,862,972 | +0.37(+1.90%) |
Jun 09, 2005 | 19.68 | 19.71 | 19.36 | 19.51 | 12,316,807 | -0.17(-0.86%) |
Jun 08, 2005 | 19.91 | 19.97 | 19.65 | 19.68 | 16,717,343 | -0.23(-1.15%) |
Jun 07, 2005 | 20.44 | 20.53 | 19.74 | 19.91 | 17,447,696 | -0.57(-2.76%) |
Jun 06, 2005 | 20.48 | 20.50 | 20.34 | 20.48 | 6,035,440 | -0.07(-0.33%) |
Jun 03, 2005 | 20.90 | 20.93 | 20.52 | 20.54 | 5,664,769 | -0.41(-1.96%) |
Jun 02, 2005 | 20.80 | 21.02 | 20.74 | 20.96 | 4,700,666 | +0.07(+0.32%) |