Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.94 | 22.19 | 21.88 | 22.13 | 583,276 | +0.25(+1.16%) |
Aug 30, 2005 | 22.06 | 22.06 | 21.81 | 21.88 | 199,943 | -0.33(-1.49%) |
Aug 29, 2005 | 21.77 | 22.21 | 21.67 | 22.21 | 123,042 | +0.27(+1.22%) |
Aug 26, 2005 | 21.98 | 22.06 | 21.67 | 21.94 | 213,238 | -0.19(-0.87%) |
Aug 25, 2005 | 22.36 | 22.44 | 21.99 | 22.13 | 223,665 | -0.27(-1.20%) |
Aug 24, 2005 | 22.06 | 22.48 | 21.87 | 22.40 | 263,680 | +0.26(+1.18%) |
Aug 23, 2005 | 22.09 | 22.25 | 21.84 | 22.14 | 167,097 | -0.03(-0.14%) |
Aug 22, 2005 | 22.02 | 22.28 | 21.84 | 22.17 | 138,422 | +0.19(+0.87%) |
Aug 19, 2005 | 21.63 | 21.99 | 21.63 | 21.98 | 122,911 | +0.26(+1.20%) |
Aug 18, 2005 | 21.48 | 21.74 | 21.44 | 21.72 | 136,336 | +0.23(+1.07%) |
Aug 17, 2005 | 21.31 | 21.67 | 21.29 | 21.49 | 92,802 | +0.18(+0.83%) |
Aug 16, 2005 | 21.14 | 21.42 | 21.07 | 21.31 | 77,422 | +0.06(+0.29%) |
Aug 15, 2005 | 20.91 | 21.51 | 20.79 | 21.25 | 157,582 | +0.34(+1.61%) |
Aug 12, 2005 | 21.60 | 21.64 | 20.77 | 20.91 | 206,981 | -0.81(-3.74%) |
Aug 11, 2005 | 21.79 | 21.83 | 21.44 | 21.73 | 165,924 | -0.15(-0.70%) |
Aug 10, 2005 | 21.83 | 22.10 | 21.71 | 21.88 | 234,483 | +0.13(+0.60%) |
Aug 09, 2005 | 21.91 | 21.93 | 21.64 | 21.75 | 180,783 | -0.16(-0.74%) |
Aug 08, 2005 | 21.87 | 22.01 | 21.69 | 21.91 | 153,411 | -0.02(-0.07%) |
Aug 05, 2005 | 22.59 | 22.67 | 21.90 | 21.93 | 183,911 | -0.71(-3.15%) |
Aug 04, 2005 | 22.63 | 22.73 | 22.32 | 22.64 | 175,569 | +0.01(+0.03%) |
Aug 03, 2005 | 22.71 | 22.78 | 22.54 | 22.63 | 87,198 | -0.21(-0.91%) |
Aug 02, 2005 | 22.25 | 23.02 | 22.25 | 22.84 | 317,902 | +0.09(+0.40%) |
Aug 01, 2005 | 22.17 | 23.02 | 22.17 | 22.75 | 345,925 | +0.58(+2.60%) |
Jul 29, 2005 | 22.46 | 22.46 | 21.78 | 22.17 | 303,043 | -0.24(-1.06%) |
Jul 28, 2005 | 21.64 | 22.46 | 21.44 | 22.41 | 371,993 | +0.97(+4.51%) |
Jul 27, 2005 | 21.02 | 21.51 | 21.02 | 21.44 | 272,543 | +0.78(+3.79%) |
Jul 26, 2005 | 20.56 | 20.95 | 20.26 | 20.66 | 123,172 | +0.08(+0.37%) |
Jul 25, 2005 | 20.71 | 20.99 | 20.45 | 20.58 | 64,388 | -0.17(-0.81%) |
Jul 22, 2005 | 20.75 | 20.94 | 20.40 | 20.75 | 196,815 | -0.05(-0.22%) |
Jul 21, 2005 | 21.52 | 21.54 | 20.60 | 20.80 | 175,439 | -0.58(-2.73%) |
Jul 20, 2005 | 20.70 | 21.51 | 20.52 | 21.38 | 123,042 | +0.69(+3.34%) |
Jul 19, 2005 | 20.18 | 20.85 | 20.18 | 20.69 | 289,878 | +0.55(+2.74%) |
Jul 18, 2005 | 20.69 | 20.69 | 19.96 | 20.14 | 221,449 | -0.58(-2.78%) |
Jul 15, 2005 | 20.64 | 20.84 | 20.44 | 20.71 | 102,317 | -0.04(-0.18%) |
Jul 14, 2005 | 20.98 | 20.98 | 20.63 | 20.75 | 147,155 | +0.04(+0.18%) |
Jul 13, 2005 | 21.14 | 21.17 | 20.51 | 20.71 | 510,807 | -0.77(-3.57%) |
Jul 12, 2005 | 21.77 | 21.77 | 21.06 | 21.48 | 367,562 | -0.37(-1.69%) |
Jul 11, 2005 | 20.57 | 22.01 | 20.52 | 21.85 | 234,483 | +1.28(+6.23%) |
Jul 08, 2005 | 20.27 | 20.71 | 20.02 | 20.57 | 247,517 | +0.28(+1.40%) |
Jul 07, 2005 | 20.02 | 20.45 | 19.79 | 20.29 | 131,123 | +0.11(+0.53%) |
Jul 06, 2005 | 20.56 | 20.63 | 20.09 | 20.18 | 218,321 | -0.38(-1.87%) |
Jul 05, 2005 | 20.79 | 20.79 | 20.22 | 20.56 | 425,954 | -0.27(-1.29%) |
Jul 01, 2005 | 20.78 | 21.21 | 20.37 | 20.83 | 452,935 | +0.04(+0.18%) |
Jun 30, 2005 | 23.02 | 23.44 | 20.10 | 20.79 | 1,454,216 | -1.66(-7.41%) |
Jun 29, 2005 | 21.92 | 22.57 | 21.18 | 22.46 | 219,624 | +0.55(+2.52%) |
Jun 28, 2005 | 21.41 | 22.02 | 21.41 | 21.90 | 158,364 | +0.58(+2.70%) |
Jun 27, 2005 | 21.06 | 21.57 | 20.56 | 21.33 | 135,815 | +0.21(+0.98%) |
Jun 24, 2005 | 21.56 | 21.57 | 20.84 | 21.12 | 287,402 | -0.44(-2.03%) |
Jun 23, 2005 | 22.67 | 22.67 | 21.41 | 21.56 | 209,849 | -1.20(-5.26%) |
Jun 22, 2005 | 22.52 | 22.78 | 22.44 | 22.76 | 174,396 | +0.28(+1.23%) |
Jun 21, 2005 | 22.25 | 22.74 | 22.14 | 22.48 | 141,029 | +0.19(+0.86%) |
Jun 20, 2005 | 22.79 | 22.81 | 22.03 | 22.29 | 83,548 | -0.58(-2.55%) |
Jun 17, 2005 | 23.40 | 23.55 | 22.84 | 22.87 | 116,916 | -0.47(-2.01%) |
Jun 16, 2005 | 23.02 | 23.42 | 22.63 | 23.34 | 267,851 | +0.43(+1.88%) |
Jun 15, 2005 | 22.40 | 22.99 | 21.92 | 22.91 | 351,790 | +0.55(+2.47%) |
Jun 14, 2005 | 21.90 | 22.36 | 21.90 | 22.36 | 180,392 | +0.41(+1.89%) |
Jun 13, 2005 | 21.85 | 22.09 | 21.83 | 21.94 | 189,907 | +0.00(+0.00%) |
Jun 10, 2005 | 22.25 | 22.63 | 21.74 | 21.94 | 640,105 | +0.21(+0.99%) |
Jun 09, 2005 | 22.02 | 22.19 | 21.61 | 21.73 | 162,926 | -0.25(-1.12%) |
Jun 08, 2005 | 22.17 | 22.21 | 21.79 | 21.97 | 368,735 | -0.25(-1.14%) |
Jun 07, 2005 | 22.40 | 22.52 | 22.07 | 22.23 | 307,344 | -0.05(-0.21%) |
Jun 06, 2005 | 22.36 | 22.36 | 22.18 | 22.27 | 139,986 | -0.09(-0.41%) |
Jun 03, 2005 | 22.41 | 22.44 | 21.99 | 22.36 | 329,502 | -0.05(-0.24%) |
Jun 02, 2005 | 22.02 | 22.42 | 22.02 | 22.42 | 363,391 | +0.42(+1.92%) |