Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 22.43 | 22.48 | 21.91 | 21.96 | 2,808,700 | -0.46(-2.05%) |
Aug 30, 2005 | 22.73 | 22.73 | 22.25 | 22.43 | 1,143,500 | -0.38(-1.69%) |
Aug 29, 2005 | 22.79 | 22.91 | 22.66 | 22.81 | 901,500 | -0.18(-0.76%) |
Aug 26, 2005 | 22.98 | 23.11 | 22.88 | 22.98 | 2,186,400 | +0.07(+0.31%) |
Aug 25, 2005 | 22.60 | 22.95 | 22.44 | 22.91 | 2,576,100 | +0.39(+1.75%) |
Aug 24, 2005 | 22.27 | 22.68 | 22.20 | 22.52 | 1,857,400 | +0.25(+1.15%) |
Aug 23, 2005 | 22.59 | 22.59 | 22.23 | 22.27 | 1,175,900 | -0.30(-1.33%) |
Aug 22, 2005 | 22.50 | 22.62 | 22.40 | 22.57 | 1,023,900 | +0.12(+0.51%) |
Aug 19, 2005 | 22.39 | 22.47 | 22.15 | 22.45 | 1,132,900 | +0.23(+1.06%) |
Aug 18, 2005 | 22.23 | 22.28 | 22.04 | 22.21 | 986,100 | -0.01(-0.04%) |
Aug 17, 2005 | 22.23 | 22.39 | 22.04 | 22.23 | 1,030,600 | -0.09(-0.43%) |
Aug 16, 2005 | 22.57 | 22.60 | 22.25 | 22.32 | 1,116,900 | -0.29(-1.26%) |
Aug 15, 2005 | 22.32 | 22.61 | 22.25 | 22.61 | 1,046,500 | +0.26(+1.16%) |
Aug 12, 2005 | 22.52 | 22.75 | 22.02 | 22.34 | 2,001,900 | -0.09(-0.40%) |
Aug 11, 2005 | 22.70 | 22.70 | 22.27 | 22.43 | 1,501,700 | -0.30(-1.34%) |
Aug 10, 2005 | 22.88 | 22.99 | 22.68 | 22.74 | 1,000,400 | +0.01(+0.04%) |
Aug 09, 2005 | 22.50 | 22.79 | 22.45 | 22.73 | 1,854,400 | +0.23(+1.00%) |
Aug 08, 2005 | 22.48 | 22.76 | 22.48 | 22.50 | 1,422,900 | +0.11(+0.47%) |
Aug 05, 2005 | 22.50 | 22.64 | 22.34 | 22.40 | 1,360,000 | -0.22(-0.97%) |
Aug 04, 2005 | 22.71 | 22.71 | 22.48 | 22.62 | 1,362,600 | -0.21(-0.94%) |
Aug 03, 2005 | 22.80 | 22.91 | 22.79 | 22.84 | 1,107,000 | -0.09(-0.39%) |
Aug 02, 2005 | 22.77 | 22.98 | 22.76 | 22.93 | 2,294,700 | +0.10(+0.44%) |
Aug 01, 2005 | 23.25 | 23.25 | 22.80 | 22.82 | 1,975,200 | +0.05(+0.24%) |
Jul 29, 2005 | 22.62 | 22.94 | 22.55 | 22.77 | 2,532,600 | +0.14(+0.64%) |
Jul 28, 2005 | 22.75 | 22.79 | 22.35 | 22.62 | 2,849,200 | -0.18(-0.77%) |
Jul 27, 2005 | 23.00 | 23.14 | 22.59 | 22.80 | 3,752,200 | +0.07(+0.33%) |
Jul 26, 2005 | 22.77 | 22.84 | 22.50 | 22.73 | 1,471,600 | -0.02(-0.11%) |
Jul 25, 2005 | 22.82 | 22.94 | 22.66 | 22.75 | 1,428,700 | -0.02(-0.11%) |
Jul 22, 2005 | 22.80 | 22.95 | 22.73 | 22.77 | 873,200 | -0.03(-0.13%) |
Jul 21, 2005 | 22.90 | 22.95 | 22.61 | 22.80 | 1,877,100 | -0.12(-0.50%) |
Jul 20, 2005 | 22.35 | 22.95 | 22.33 | 22.92 | 2,159,100 | +0.48(+2.14%) |
Jul 19, 2005 | 22.48 | 22.50 | 22.35 | 22.44 | 1,121,100 | +0.08(+0.36%) |
Jul 18, 2005 | 22.43 | 22.50 | 22.35 | 22.36 | 900,600 | -0.07(-0.29%) |
Jul 15, 2005 | 22.26 | 22.48 | 22.20 | 22.43 | 2,405,800 | +0.41(+1.86%) |
Jul 14, 2005 | 21.98 | 22.13 | 21.94 | 22.02 | 1,388,900 | +0.07(+0.30%) |
Jul 13, 2005 | 21.93 | 22.07 | 21.91 | 21.95 | 1,302,700 | +0.02(+0.07%) |
Jul 12, 2005 | 21.95 | 22.02 | 21.65 | 21.93 | 1,447,300 | -0.03(-0.14%) |
Jul 11, 2005 | 22.00 | 22.13 | 21.88 | 21.96 | 1,016,400 | -0.03(-0.14%) |
Jul 08, 2005 | 21.39 | 22.00 | 21.39 | 22.00 | 1,386,000 | +0.60(+2.80%) |
Jul 07, 2005 | 21.32 | 21.44 | 21.26 | 21.39 | 1,328,600 | -0.27(-1.25%) |
Jul 06, 2005 | 21.59 | 21.89 | 21.57 | 21.66 | 954,200 | +0.00(+0.00%) |
Jul 05, 2005 | 21.41 | 21.68 | 21.24 | 21.66 | 1,244,400 | +0.20(+0.96%) |
Jul 01, 2005 | 21.45 | 21.64 | 21.43 | 21.46 | 1,063,900 | +0.13(+0.61%) |
Jun 30, 2005 | 21.68 | 21.68 | 21.30 | 21.33 | 1,236,200 | -0.22(-1.02%) |
Jun 29, 2005 | 21.57 | 21.70 | 21.39 | 21.55 | 1,351,100 | -0.03(-0.14%) |
Jun 28, 2005 | 20.90 | 21.58 | 20.90 | 21.58 | 1,292,400 | +0.73(+3.53%) |
Jun 27, 2005 | 20.94 | 20.98 | 20.73 | 20.84 | 1,105,900 | -0.18(-0.83%) |
Jun 24, 2005 | 21.30 | 21.30 | 20.96 | 21.02 | 1,171,800 | -0.32(-1.52%) |
Jun 23, 2005 | 21.48 | 21.50 | 21.23 | 21.34 | 1,581,200 | -0.30(-1.39%) |
Jun 22, 2005 | 21.75 | 21.84 | 21.40 | 21.64 | 1,366,500 | +0.01(+0.05%) |
Jun 21, 2005 | 21.83 | 21.98 | 21.64 | 21.64 | 1,092,600 | -0.19(-0.89%) |
Jun 20, 2005 | 21.90 | 21.91 | 21.75 | 21.83 | 1,456,400 | -0.22(-1.00%) |
Jun 17, 2005 | 22.00 | 22.05 | 21.87 | 22.05 | 1,778,700 | +0.28(+1.26%) |
Jun 16, 2005 | 21.50 | 21.77 | 21.49 | 21.77 | 1,324,000 | +0.35(+1.63%) |
Jun 15, 2005 | 21.18 | 21.45 | 21.15 | 21.43 | 1,442,100 | +0.23(+1.06%) |
Jun 14, 2005 | 21.02 | 21.24 | 21.01 | 21.20 | 1,301,200 | +0.16(+0.76%) |
Jun 13, 2005 | 20.73 | 21.18 | 20.68 | 21.04 | 977,500 | +0.30(+1.45%) |
Jun 10, 2005 | 20.82 | 20.95 | 20.61 | 20.74 | 1,002,100 | -0.02(-0.07%) |
Jun 09, 2005 | 20.59 | 20.82 | 20.51 | 20.75 | 1,315,200 | +0.20(+0.95%) |
Jun 08, 2005 | 21.30 | 21.32 | 20.52 | 20.56 | 1,592,500 | -0.69(-3.22%) |
Jun 07, 2005 | 21.07 | 21.48 | 21.05 | 21.25 | 1,279,700 | +0.15(+0.71%) |
Jun 06, 2005 | 21.10 | 21.18 | 20.94 | 21.09 | 1,037,200 | +0.06(+0.29%) |
Jun 03, 2005 | 20.98 | 21.07 | 20.78 | 21.04 | 1,148,600 | +0.05(+0.21%) |
Jun 02, 2005 | 20.98 | 21.05 | 20.91 | 20.99 | 1,135,400 | -0.02(-0.10%) |