Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.09 | 20.36 | 19.98 | 20.36 | 240,400 | +0.22(+1.12%) |
Aug 30, 2005 | 20.00 | 20.16 | 19.88 | 20.14 | 310,600 | +0.14(+0.70%) |
Aug 29, 2005 | 19.93 | 20.07 | 19.77 | 20.00 | 225,000 | +0.02(+0.08%) |
Aug 26, 2005 | 19.98 | 20.05 | 19.88 | 19.98 | 299,400 | +0.03(+0.13%) |
Aug 25, 2005 | 19.99 | 20.00 | 19.91 | 19.95 | 170,900 | +0.00(+0.00%) |
Aug 24, 2005 | 20.10 | 20.15 | 19.79 | 19.95 | 188,000 | -0.09(-0.42%) |
Aug 23, 2005 | 20.04 | 20.12 | 20.00 | 20.04 | 290,100 | +0.00(+0.00%) |
Aug 22, 2005 | 20.00 | 20.19 | 19.98 | 20.04 | 222,200 | +0.06(+0.33%) |
Aug 19, 2005 | 19.98 | 20.05 | 19.90 | 19.98 | 165,300 | -0.02(-0.10%) |
Aug 18, 2005 | 19.99 | 20.02 | 19.78 | 20.00 | 180,500 | -0.00(-0.02%) |
Aug 17, 2005 | 19.90 | 20.11 | 19.86 | 20.00 | 181,400 | +0.10(+0.50%) |
Aug 16, 2005 | 20.41 | 20.41 | 19.88 | 19.90 | 214,300 | -0.50(-2.45%) |
Aug 15, 2005 | 20.20 | 20.48 | 20.11 | 20.40 | 191,200 | +0.20(+1.02%) |
Aug 12, 2005 | 20.20 | 20.25 | 19.95 | 20.20 | 217,000 | -0.02(-0.12%) |
Aug 11, 2005 | 19.84 | 20.23 | 19.80 | 20.22 | 244,700 | +0.42(+2.12%) |
Aug 10, 2005 | 19.62 | 19.89 | 19.52 | 19.80 | 237,100 | +0.28(+1.41%) |
Aug 09, 2005 | 19.27 | 19.89 | 19.25 | 19.52 | 477,900 | +0.35(+1.85%) |
Aug 08, 2005 | 19.03 | 19.24 | 18.93 | 19.17 | 151,500 | +0.14(+0.74%) |
Aug 05, 2005 | 19.07 | 19.18 | 18.90 | 19.03 | 214,100 | -0.29(-1.48%) |
Aug 04, 2005 | 19.25 | 19.43 | 19.08 | 19.32 | 438,500 | -0.04(-0.18%) |
Aug 03, 2005 | 19.70 | 19.70 | 19.25 | 19.35 | 298,400 | -0.47(-2.40%) |
Aug 02, 2005 | 19.91 | 19.93 | 19.66 | 19.82 | 150,700 | +0.01(+0.05%) |
Aug 01, 2005 | 19.75 | 19.89 | 19.52 | 19.82 | 201,900 | +0.04(+0.20%) |
Jul 29, 2005 | 19.82 | 20.02 | 19.53 | 19.77 | 135,900 | -0.05(-0.25%) |
Jul 28, 2005 | 19.75 | 19.93 | 19.68 | 19.82 | 137,200 | +0.00(+0.00%) |
Jul 27, 2005 | 19.90 | 20.00 | 19.73 | 19.82 | 246,400 | -0.04(-0.18%) |
Jul 26, 2005 | 20.04 | 20.04 | 19.62 | 19.86 | 249,400 | -0.12(-0.60%) |
Jul 25, 2005 | 19.90 | 19.98 | 19.52 | 19.98 | 202,600 | +0.02(+0.10%) |
Jul 22, 2005 | 19.64 | 19.96 | 19.45 | 19.96 | 151,600 | +0.30(+1.50%) |
Jul 21, 2005 | 19.82 | 19.88 | 19.38 | 19.66 | 203,300 | -0.10(-0.51%) |
Jul 20, 2005 | 19.68 | 19.86 | 19.49 | 19.77 | 153,000 | +0.09(+0.43%) |
Jul 19, 2005 | 19.57 | 19.77 | 19.38 | 19.68 | 151,500 | +0.16(+0.79%) |
Jul 18, 2005 | 19.50 | 19.54 | 19.42 | 19.52 | 109,500 | -0.01(-0.05%) |
Jul 15, 2005 | 19.54 | 19.60 | 19.43 | 19.54 | 90,200 | +0.00(+0.00%) |
Jul 14, 2005 | 19.85 | 19.89 | 19.50 | 19.54 | 192,600 | -0.27(-1.39%) |
Jul 13, 2005 | 19.95 | 20.02 | 19.74 | 19.81 | 230,700 | -0.17(-0.83%) |
Jul 12, 2005 | 20.11 | 20.18 | 19.88 | 19.98 | 189,800 | -0.15(-0.77%) |
Jul 11, 2005 | 20.23 | 20.23 | 19.92 | 20.13 | 131,300 | -0.02(-0.10%) |
Jul 08, 2005 | 19.80 | 20.17 | 19.68 | 20.15 | 172,600 | +0.39(+1.97%) |
Jul 07, 2005 | 19.54 | 19.83 | 19.31 | 19.76 | 342,700 | +0.10(+0.48%) |
Jul 06, 2005 | 19.75 | 19.84 | 19.58 | 19.66 | 125,800 | -0.09(-0.46%) |
Jul 05, 2005 | 19.61 | 19.84 | 19.38 | 19.75 | 146,300 | +0.09(+0.46%) |
Jul 01, 2005 | 19.29 | 19.68 | 19.27 | 19.66 | 201,100 | +0.35(+1.81%) |
Jun 30, 2005 | 19.40 | 19.49 | 19.21 | 19.32 | 196,100 | -0.01(-0.08%) |
Jun 29, 2005 | 19.50 | 19.58 | 19.27 | 19.33 | 156,300 | -0.12(-0.64%) |
Jun 28, 2005 | 19.20 | 19.46 | 19.12 | 19.45 | 579,500 | +0.36(+1.91%) |
Jun 27, 2005 | 19.18 | 19.18 | 18.95 | 19.09 | 205,200 | -0.14(-0.70%) |
Jun 24, 2005 | 19.20 | 19.35 | 19.18 | 19.23 | 233,300 | -0.02(-0.13%) |
Jun 23, 2005 | 19.32 | 19.47 | 19.04 | 19.25 | 299,700 | -0.04(-0.21%) |
Jun 22, 2005 | 19.48 | 19.50 | 19.12 | 19.29 | 213,900 | +0.07(+0.39%) |
Jun 21, 2005 | 19.35 | 19.36 | 19.14 | 19.21 | 502,900 | -0.10(-0.52%) |
Jun 20, 2005 | 19.43 | 19.52 | 19.29 | 19.32 | 322,800 | -0.18(-0.95%) |
Jun 17, 2005 | 19.75 | 19.82 | 19.43 | 19.50 | 519,500 | -0.07(-0.38%) |
Jun 16, 2005 | 18.93 | 20.61 | 18.93 | 19.57 | 1,147,800 | +0.66(+3.52%) |
Jun 15, 2005 | 18.88 | 18.95 | 18.74 | 18.91 | 151,000 | +0.09(+0.50%) |
Jun 14, 2005 | 18.89 | 18.90 | 18.71 | 18.82 | 100,900 | -0.07(-0.40%) |
Jun 13, 2005 | 18.84 | 18.93 | 18.73 | 18.89 | 186,600 | +0.05(+0.24%) |
Jun 10, 2005 | 18.79 | 18.85 | 18.73 | 18.84 | 280,300 | +0.09(+0.51%) |
Jun 09, 2005 | 18.60 | 18.88 | 18.45 | 18.75 | 488,100 | +0.06(+0.32%) |
Jun 08, 2005 | 18.89 | 18.95 | 18.50 | 18.69 | 730,700 | -0.20(-1.08%) |
Jun 07, 2005 | 18.60 | 18.89 | 18.55 | 18.89 | 882,200 | +0.03(+0.16%) |
Jun 06, 2005 | 19.25 | 19.30 | 18.80 | 18.86 | 637,100 | -0.54(-2.78%) |
Jun 03, 2005 | 19.37 | 19.59 | 19.37 | 19.41 | 282,600 | +0.08(+0.41%) |
Jun 02, 2005 | 19.61 | 19.61 | 19.29 | 19.32 | 359,300 | -0.28(-1.43%) |