Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.88 | 20.94 | 20.86 | 20.94 | 3,946 | +0.15(+0.74%) |
Aug 30, 2005 | 20.79 | 20.79 | 20.79 | 20.79 | 986 | -0.17(-0.83%) |
Aug 29, 2005 | 20.76 | 20.96 | 20.76 | 20.96 | 7,399 | +0.10(+0.49%) |
Aug 26, 2005 | 21.00 | 21.00 | 20.86 | 20.86 | 3,699 | -0.10(-0.46%) |
Aug 25, 2005 | 20.98 | 20.98 | 20.94 | 20.96 | 2,466 | -0.06(-0.31%) |
Aug 24, 2005 | 21.05 | 21.11 | 21.02 | 21.02 | 2,713 | -0.02(-0.10%) |
Aug 23, 2005 | 21.06 | 21.06 | 21.03 | 21.04 | 2,713 | -0.04(-0.19%) |
Aug 22, 2005 | 21.14 | 21.21 | 21.03 | 21.08 | 37,489 | -0.03(-0.15%) |
Aug 19, 2005 | 21.11 | 21.14 | 21.08 | 21.12 | 3,946 | +0.05(+0.25%) |
Aug 18, 2005 | 20.98 | 21.07 | 20.98 | 21.06 | 4,192 | -0.01(-0.06%) |
Aug 17, 2005 | 21.08 | 21.14 | 21.07 | 21.07 | 5,179 | -0.02(-0.12%) |
Aug 16, 2005 | 21.18 | 21.19 | 21.10 | 21.10 | 5,179 | -0.15(-0.69%) |
Aug 15, 2005 | 21.14 | 21.25 | 21.12 | 21.25 | 5,179 | +0.06(+0.31%) |
Aug 12, 2005 | 21.25 | 21.25 | 21.06 | 21.18 | 3,453 | -0.05(-0.25%) |
Aug 11, 2005 | 21.16 | 21.23 | 21.14 | 21.23 | 2,713 | +0.10(+0.48%) |
Aug 10, 2005 | 21.35 | 21.35 | 21.13 | 21.13 | 1,726 | -0.02(-0.08%) |
Aug 09, 2005 | 21.20 | 21.23 | 21.13 | 21.15 | 5,179 | +0.10(+0.46%) |
Aug 08, 2005 | 21.13 | 21.14 | 21.05 | 21.05 | 7,152 | -0.09(-0.40%) |
Aug 05, 2005 | 21.15 | 21.15 | 21.12 | 21.14 | 2,219 | -0.19(-0.89%) |
Aug 04, 2005 | 21.35 | 21.36 | 21.33 | 21.33 | 1,233 | -0.12(-0.55%) |
Aug 03, 2005 | 21.42 | 21.44 | 21.42 | 21.44 | 986 | +0.04(+0.21%) |
Aug 02, 2005 | 21.22 | 21.41 | 21.22 | 21.40 | 2,466 | +0.10(+0.46%) |
Aug 01, 2005 | 21.29 | 21.30 | 21.26 | 21.30 | 986 | +0.02(+0.09%) |
Jul 29, 2005 | 21.31 | 21.31 | 21.26 | 21.28 | 15,538 | -0.09(-0.42%) |
Jul 28, 2005 | 21.37 | 21.37 | 21.37 | 21.37 | 246 | +0.15(+0.71%) |
Jul 27, 2005 | 21.10 | 21.22 | 21.10 | 21.22 | 3,946 | +0.10(+0.48%) |
Jul 26, 2005 | 21.12 | 21.12 | 21.12 | 21.12 | 0 | +0.00(+0.00%) |
Jul 25, 2005 | 21.22 | 21.24 | 21.12 | 21.12 | 8,632 | +0.01(+0.06%) |
Jul 22, 2005 | 21.11 | 21.11 | 21.07 | 21.11 | 4,439 | -0.04(-0.17%) |
Jul 21, 2005 | 21.24 | 21.24 | 21.10 | 21.14 | 4,686 | -0.11(-0.52%) |
Jul 20, 2005 | 21.08 | 21.25 | 21.08 | 21.25 | 986 | +0.05(+0.23%) |
Jul 19, 2005 | 21.17 | 21.20 | 21.14 | 21.20 | 1,726 | +0.06(+0.31%) |
Jul 18, 2005 | 21.22 | 21.22 | 21.14 | 21.14 | 1,973 | -0.09(-0.40%) |
Jul 15, 2005 | 21.27 | 21.27 | 21.14 | 21.22 | 11,098 | +0.04(+0.19%) |
Jul 14, 2005 | 21.25 | 21.25 | 21.16 | 21.18 | 8,139 | +0.05(+0.25%) |
Jul 13, 2005 | 21.14 | 21.14 | 21.10 | 21.13 | 15,785 | +0.01(+0.06%) |
Jul 12, 2005 | 21.10 | 21.15 | 21.10 | 21.12 | 3,699 | +0.09(+0.44%) |
Jul 11, 2005 | 20.96 | 21.07 | 20.96 | 21.03 | 7,892 | +0.10(+0.48%) |
Jul 08, 2005 | 20.75 | 20.92 | 20.75 | 20.92 | 7,645 | +0.26(+1.24%) |
Jul 07, 2005 | 20.60 | 20.67 | 20.59 | 20.67 | 1,479 | -0.12(-0.59%) |
Jul 06, 2005 | 20.76 | 20.79 | 20.76 | 20.79 | 739 | -0.04(-0.18%) |
Jul 05, 2005 | 20.64 | 20.83 | 20.64 | 20.83 | 9,865 | +0.18(+0.88%) |
Jul 01, 2005 | 20.68 | 20.71 | 20.65 | 20.65 | 6,906 | +0.00(+0.00%) |
Jun 30, 2005 | 20.82 | 20.82 | 20.64 | 20.65 | 1,216,202 | -0.11(-0.55%) |
Jun 29, 2005 | 20.82 | 20.82 | 20.76 | 20.76 | 4,686 | -0.02(-0.08%) |
Jun 28, 2005 | 20.68 | 20.80 | 20.68 | 20.77 | 15,045 | +0.15(+0.71%) |
Jun 27, 2005 | 20.66 | 20.66 | 20.60 | 20.63 | 11,345 | -0.04(-0.18%) |
Jun 24, 2005 | 20.77 | 20.77 | 20.62 | 20.67 | 6,412 | -0.11(-0.53%) |
Jun 23, 2005 | 20.96 | 20.99 | 20.77 | 20.77 | 6,906 | -0.23(-1.08%) |
Jun 22, 2005 | 21.05 | 21.05 | 20.99 | 21.00 | 2,219 | -0.00(-0.02%) |
Jun 21, 2005 | 21.07 | 21.07 | 21.01 | 21.01 | 5,179 | -0.06(-0.29%) |
Jun 20, 2005 | 21.04 | 21.07 | 20.95 | 21.07 | 7,152 | -0.03(-0.15%) |
Jun 17, 2005 | 21.03 | 21.10 | 21.03 | 21.10 | 3,699 | +0.09(+0.44%) |
Jun 16, 2005 | 20.90 | 21.01 | 20.90 | 21.01 | 5,426 | +0.21(+1.03%) |
Jun 15, 2005 | 20.82 | 20.82 | 20.79 | 20.79 | 8,632 | -0.06(-0.29%) |
Jun 14, 2005 | 20.83 | 20.91 | 20.81 | 20.85 | 6,412 | +0.08(+0.37%) |
Jun 13, 2005 | 20.84 | 20.87 | 20.77 | 20.77 | 6,659 | -0.01(-0.06%) |
Jun 10, 2005 | 20.79 | 20.79 | 20.79 | 20.79 | 246 | -0.01(-0.06%) |
Jun 09, 2005 | 20.74 | 20.83 | 20.68 | 20.80 | 4,192 | -0.07(-0.33%) |
Jun 08, 2005 | 20.82 | 20.87 | 20.82 | 20.87 | 2,219 | -0.10(-0.48%) |
Jun 07, 2005 | 20.92 | 21.00 | 20.92 | 20.97 | 3,453 | +0.13(+0.64%) |
Jun 06, 2005 | 20.84 | 20.84 | 20.74 | 20.84 | 2,713 | +0.04(+0.20%) |
Jun 03, 2005 | 20.88 | 20.88 | 20.80 | 20.80 | 6,166 | -0.15(-0.72%) |
Jun 02, 2005 | 20.95 | 20.95 | 20.95 | 20.95 | 493 | +0.09(+0.45%) |
Jun 01, 2005 | 20.68 | 20.97 | 20.68 | 20.85 | 35,763 | +0.10(+0.49%) |
May 31, 2005 | 20.78 | 20.78 | 20.75 | 20.75 | 5,179 | -0.09(-0.43%) |
May 27, 2005 | 20.77 | 20.84 | 20.77 | 20.84 | 13,318 | +0.07(+0.33%) |
May 26, 2005 | 20.76 | 20.77 | 20.76 | 20.77 | 6,659 | +0.13(+0.65%) |
May 25, 2005 | 20.62 | 20.64 | 20.60 | 20.64 | 3,946 | -0.10(-0.47%) |
May 24, 2005 | 20.77 | 20.77 | 20.65 | 20.73 | 26,144 | -0.05(-0.25%) |
May 23, 2005 | 20.65 | 20.79 | 20.64 | 20.79 | 12,825 | +0.15(+0.75%) |
May 20, 2005 | 20.63 | 20.64 | 20.61 | 20.63 | 3,699 | +0.02(+0.08%) |
May 19, 2005 | 20.55 | 20.62 | 20.55 | 20.62 | 1,726 | +0.05(+0.24%) |
May 18, 2005 | 20.41 | 20.57 | 20.41 | 20.57 | 3,453 | +0.29(+1.42%) |
May 17, 2005 | 20.11 | 20.28 | 20.10 | 20.28 | 12,332 | +0.17(+0.83%) |
May 16, 2005 | 20.04 | 20.11 | 20.04 | 20.11 | 2,219 | +0.15(+0.77%) |
May 13, 2005 | 20.09 | 20.09 | 19.96 | 19.96 | 3,699 | -0.04(-0.18%) |
May 12, 2005 | 20.18 | 20.20 | 19.98 | 20.00 | 17,758 | -0.16(-0.78%) |
May 11, 2005 | 20.06 | 20.15 | 20.02 | 20.15 | 5,672 | +0.06(+0.32%) |
May 10, 2005 | 20.15 | 20.17 | 20.05 | 20.09 | 11,592 | -0.09(-0.46%) |
May 09, 2005 | 20.17 | 20.24 | 20.11 | 20.18 | 13,072 | +0.01(+0.04%) |
May 06, 2005 | 20.18 | 20.21 | 20.17 | 20.17 | 21,211 | +0.06(+0.32%) |
May 05, 2005 | 20.19 | 20.26 | 20.11 | 20.11 | 6,659 | -0.10(-0.50%) |
May 04, 2005 | 20.05 | 20.21 | 20.02 | 20.21 | 3,206 | +0.26(+1.32%) |
May 03, 2005 | 19.97 | 19.99 | 19.92 | 19.95 | 7,399 | +0.01(+0.04%) |
May 02, 2005 | 19.94 | 19.94 | 19.94 | 19.94 | 493 | +0.29(+1.47%) |
Apr 29, 2005 | 19.79 | 19.79 | 19.62 | 19.65 | 3,206 | -0.01(-0.04%) |
Apr 28, 2005 | 19.77 | 19.79 | 19.66 | 19.66 | 4,192 | -0.16(-0.82%) |
Apr 27, 2005 | 19.66 | 19.89 | 19.64 | 19.82 | 4,686 | +0.01(+0.04%) |
Apr 26, 2005 | 19.91 | 19.91 | 19.81 | 19.81 | 3,206 | -0.04(-0.20%) |
Apr 25, 2005 | 19.90 | 19.90 | 19.85 | 19.85 | 3,699 | +0.09(+0.47%) |
Apr 22, 2005 | 19.83 | 19.83 | 19.65 | 19.76 | 8,385 | -0.09(-0.43%) |
Apr 21, 2005 | 19.65 | 19.85 | 19.65 | 19.85 | 19,731 | +0.24(+1.24%) |
Apr 20, 2005 | 19.83 | 19.83 | 19.60 | 19.60 | 8,385 | -0.13(-0.66%) |
Apr 19, 2005 | 19.79 | 19.79 | 19.73 | 19.73 | 10,112 | +0.08(+0.39%) |
Apr 18, 2005 | 19.69 | 19.69 | 19.59 | 19.66 | 19,238 | -0.01(-0.04%) |
Apr 15, 2005 | 19.88 | 19.88 | 19.66 | 19.66 | 273,775 | -0.32(-1.60%) |
Apr 14, 2005 | 20.11 | 20.11 | 19.98 | 19.98 | 2,466 | -0.33(-1.62%) |
Apr 13, 2005 | 20.28 | 20.31 | 20.28 | 20.31 | 1,726 | -0.06(-0.30%) |
Apr 12, 2005 | 20.15 | 20.37 | 20.11 | 20.37 | 6,166 | +0.13(+0.62%) |
Apr 11, 2005 | 20.22 | 20.25 | 20.22 | 20.25 | 493 | -0.04(-0.18%) |
Apr 08, 2005 | 20.34 | 20.35 | 20.28 | 20.28 | 8,632 | -0.02(-0.08%) |
Apr 07, 2005 | 20.29 | 20.39 | 20.28 | 20.30 | 13,318 | -0.00(-0.02%) |
Apr 06, 2005 | 20.30 | 20.30 | 20.30 | 20.30 | 246 | +0.12(+0.58%) |
Apr 05, 2005 | 20.20 | 20.20 | 20.14 | 20.19 | 3,946 | +0.08(+0.38%) |
Apr 04, 2005 | 20.07 | 20.11 | 20.07 | 20.11 | 986 | +0.10(+0.51%) |
Apr 01, 2005 | 20.31 | 20.31 | 20.01 | 20.01 | 9,619 | -0.24(-1.20%) |
Mar 31, 2005 | 20.22 | 20.27 | 20.22 | 20.25 | 1,242,840 | +0.03(+0.14%) |
Mar 30, 2005 | 20.05 | 20.22 | 20.05 | 20.22 | 16,525 | +0.26(+1.28%) |
Mar 29, 2005 | 20.14 | 20.14 | 19.97 | 19.97 | 3,699 | -0.14(-0.71%) |
Mar 28, 2005 | 20.12 | 20.12 | 20.11 | 20.11 | 5,672 | +0.06(+0.28%) |
Mar 24, 2005 | 20.18 | 20.18 | 20.05 | 20.05 | 131,214 | -0.09(-0.46%) |
Mar 23, 2005 | 20.07 | 20.17 | 20.07 | 20.15 | 6,659 | +0.06(+0.30%) |
Mar 22, 2005 | 20.35 | 20.35 | 20.07 | 20.09 | 125,541 | -0.21(-1.06%) |
Mar 21, 2005 | 20.35 | 20.35 | 20.23 | 20.30 | 3,946 | +0.02(+0.10%) |
Mar 18, 2005 | 20.37 | 20.40 | 20.27 | 20.28 | 7,892 | -0.04(-0.18%) |
Mar 17, 2005 | 20.35 | 20.35 | 20.32 | 20.32 | 1,479 | -0.07(-0.34%) |
Mar 16, 2005 | 20.54 | 20.54 | 20.35 | 20.39 | 5,919 | -0.22(-1.08%) |
Mar 15, 2005 | 20.76 | 20.76 | 20.61 | 20.61 | 5,179 | -0.07(-0.35%) |
Mar 14, 2005 | 20.63 | 20.69 | 20.61 | 20.68 | 3,699 | +0.11(+0.51%) |
Mar 11, 2005 | 20.74 | 20.74 | 20.55 | 20.58 | 7,399 | -0.13(-0.61%) |
Mar 10, 2005 | 20.60 | 20.72 | 20.60 | 20.70 | 28,364 | -0.04(-0.18%) |
Mar 09, 2005 | 20.82 | 20.82 | 20.74 | 20.74 | 4,439 | -0.11(-0.54%) |
Mar 08, 2005 | 20.98 | 20.98 | 20.85 | 20.85 | 3,699 | -0.10(-0.46%) |
Mar 07, 2005 | 21.00 | 21.00 | 20.95 | 20.95 | 5,179 | +0.11(+0.54%) |
Mar 04, 2005 | 20.86 | 20.86 | 20.82 | 20.84 | 15,291 | +0.21(+1.00%) |
Mar 03, 2005 | 20.78 | 20.80 | 20.63 | 20.63 | 1,726 | -0.10(-0.47%) |
Mar 02, 2005 | 20.72 | 20.81 | 20.64 | 20.73 | 20,471 | +0.01(+0.04%) |
Mar 01, 2005 | 20.68 | 20.72 | 20.68 | 20.72 | 3,699 | +0.12(+0.57%) |
Feb 28, 2005 | 20.65 | 20.68 | 20.56 | 20.60 | 12,825 | -0.05(-0.26%) |
Feb 25, 2005 | 20.56 | 20.65 | 20.48 | 20.65 | 3,453 | +0.31(+1.51%) |
Feb 24, 2005 | 20.41 | 20.41 | 20.35 | 20.35 | 2,466 | -0.02(-0.10%) |
Feb 23, 2005 | 20.32 | 20.37 | 20.31 | 20.37 | 7,645 | +0.08(+0.40%) |
Feb 22, 2005 | 20.52 | 20.52 | 20.26 | 20.28 | 7,399 | -0.24(-1.17%) |
Feb 18, 2005 | 20.59 | 20.59 | 20.50 | 20.52 | 9,865 | -0.07(-0.33%) |
Feb 17, 2005 | 20.78 | 20.78 | 20.59 | 20.59 | 6,166 | -0.16(-0.76%) |
Feb 16, 2005 | 20.78 | 20.78 | 20.75 | 20.75 | 1,479 | -0.06(-0.27%) |
Feb 15, 2005 | 20.76 | 20.82 | 20.76 | 20.81 | 3,699 | +0.06(+0.29%) |
Feb 14, 2005 | 20.71 | 20.75 | 20.71 | 20.75 | 2,219 | +0.03(+0.14%) |
Feb 11, 2005 | 20.51 | 20.72 | 20.51 | 20.72 | 8,385 | +0.22(+1.09%) |
Feb 10, 2005 | 20.50 | 20.50 | 20.50 | 20.50 | 3,946 | -0.03(-0.14%) |
Feb 09, 2005 | 20.74 | 20.74 | 20.52 | 20.52 | 12,085 | -0.18(-0.86%) |
Feb 08, 2005 | 20.74 | 20.74 | 20.67 | 20.70 | 26,144 | +0.02(+0.10%) |
Feb 07, 2005 | 20.70 | 20.75 | 20.68 | 20.68 | 5,179 | +0.02(+0.12%) |
Feb 04, 2005 | 20.63 | 20.66 | 20.60 | 20.66 | 8,879 | +0.15(+0.75%) |
Feb 03, 2005 | 20.58 | 20.58 | 20.47 | 20.50 | 6,412 | -0.08(-0.39%) |
Feb 02, 2005 | 20.64 | 20.65 | 20.58 | 20.58 | 19,731 | -0.01(-0.04%) |
Feb 01, 2005 | 20.47 | 20.62 | 20.47 | 20.59 | 2,713 | +0.18(+0.89%) |
Jan 31, 2005 | 20.41 | 20.42 | 20.40 | 20.41 | 12,825 | +0.20(+1.00%) |