Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.97 | 19.27 | 18.95 | 19.11 | 1,061,221 | +0.10(+0.52%) |
Aug 30, 2005 | 19.32 | 19.35 | 18.95 | 19.01 | 684,872 | -0.33(-1.69%) |
Aug 29, 2005 | 19.28 | 19.34 | 18.93 | 19.34 | 808,116 | +0.06(+0.30%) |
Aug 26, 2005 | 19.26 | 19.39 | 19.18 | 19.28 | 669,432 | -0.12(-0.60%) |
Aug 25, 2005 | 19.31 | 19.49 | 19.11 | 19.39 | 839,823 | +0.17(+0.89%) |
Aug 24, 2005 | 19.15 | 19.45 | 19.07 | 19.22 | 783,302 | +0.09(+0.47%) |
Aug 23, 2005 | 19.39 | 19.39 | 19.06 | 19.13 | 874,563 | -0.17(-0.90%) |
Aug 22, 2005 | 19.64 | 19.65 | 19.20 | 19.31 | 487,461 | -0.24(-1.24%) |
Aug 19, 2005 | 19.80 | 19.80 | 19.49 | 19.55 | 864,638 | -0.17(-0.88%) |
Aug 18, 2005 | 19.51 | 19.76 | 19.50 | 19.72 | 537,917 | +0.09(+0.46%) |
Aug 17, 2005 | 19.59 | 19.80 | 19.44 | 19.63 | 648,478 | +0.01(+0.06%) |
Aug 16, 2005 | 19.89 | 19.97 | 19.59 | 19.62 | 581,755 | -0.27(-1.35%) |
Aug 15, 2005 | 19.79 | 20.12 | 19.70 | 19.89 | 619,528 | +0.20(+0.99%) |
Aug 12, 2005 | 19.75 | 19.87 | 19.51 | 19.69 | 708,032 | -0.08(-0.40%) |
Aug 11, 2005 | 19.84 | 19.89 | 19.64 | 19.77 | 748,286 | -0.17(-0.84%) |
Aug 10, 2005 | 19.89 | 20.04 | 19.76 | 19.94 | 738,361 | +0.12(+0.62%) |
Aug 09, 2005 | 19.74 | 19.89 | 19.71 | 19.82 | 824,108 | +0.23(+1.17%) |
Aug 08, 2005 | 19.27 | 19.84 | 19.24 | 19.59 | 1,142,281 | +0.32(+1.64%) |
Aug 05, 2005 | 19.77 | 19.77 | 19.19 | 19.27 | 1,100,373 | -0.49(-2.48%) |
Aug 04, 2005 | 19.77 | 20.08 | 19.61 | 19.76 | 1,003,873 | -0.04(-0.18%) |
Aug 03, 2005 | 19.94 | 20.02 | 19.77 | 19.80 | 373,592 | -0.16(-0.82%) |
Aug 02, 2005 | 20.22 | 20.26 | 19.84 | 19.96 | 802,878 | -0.18(-0.90%) |
Aug 01, 2005 | 20.06 | 20.38 | 20.06 | 20.14 | 678,531 | +0.09(+0.43%) |
Jul 29, 2005 | 20.29 | 20.42 | 20.01 | 20.06 | 697,004 | -0.30(-1.46%) |
Jul 28, 2005 | 20.13 | 20.45 | 20.13 | 20.35 | 888,900 | +0.17(+0.86%) |
Jul 27, 2005 | 20.35 | 20.37 | 20.02 | 20.18 | 1,183,914 | -0.15(-0.75%) |
Jul 26, 2005 | 20.60 | 20.73 | 20.26 | 20.33 | 1,324,252 | -0.28(-1.34%) |
Jul 25, 2005 | 20.95 | 21.16 | 20.55 | 20.61 | 1,400,625 | -0.33(-1.58%) |
Jul 22, 2005 | 20.94 | 21.17 | 20.72 | 20.94 | 1,022,897 | +0.08(+0.40%) |
Jul 21, 2005 | 21.24 | 21.24 | 20.79 | 20.86 | 1,465,693 | -0.31(-1.46%) |
Jul 20, 2005 | 20.84 | 21.85 | 20.82 | 21.16 | 3,759,631 | +0.66(+3.24%) |
Jul 19, 2005 | 19.97 | 20.86 | 19.90 | 20.50 | 2,346,047 | +0.69(+3.46%) |
Jul 18, 2005 | 19.80 | 19.93 | 19.69 | 19.81 | 1,194,943 | +0.02(+0.09%) |
Jul 15, 2005 | 19.75 | 19.83 | 19.60 | 19.80 | 1,028,687 | +0.01(+0.04%) |
Jul 14, 2005 | 20.72 | 20.72 | 19.60 | 19.79 | 3,390,175 | -0.17(-0.87%) |
Jul 13, 2005 | 19.79 | 20.27 | 19.71 | 19.96 | 3,384,936 | +0.40(+2.06%) |
Jul 12, 2005 | 19.80 | 19.80 | 19.53 | 19.56 | 1,172,610 | -0.23(-1.15%) |
Jul 11, 2005 | 19.63 | 19.88 | 19.61 | 19.79 | 1,035,856 | -0.01(-0.07%) |
Jul 08, 2005 | 19.55 | 19.86 | 19.41 | 19.80 | 784,129 | +0.28(+1.41%) |
Jul 07, 2005 | 19.46 | 19.55 | 19.32 | 19.53 | 938,529 | -0.13(-0.66%) |
Jul 06, 2005 | 19.92 | 19.92 | 19.65 | 19.66 | 933,842 | -0.26(-1.29%) |
Jul 05, 2005 | 19.94 | 20.00 | 19.82 | 19.92 | 656,749 | -0.02(-0.11%) |
Jul 01, 2005 | 19.67 | 19.94 | 19.55 | 19.94 | 1,056,810 | +0.35(+1.80%) |
Jun 30, 2005 | 19.97 | 20.10 | 19.54 | 19.59 | 1,427,645 | -0.47(-2.33%) |
Jun 29, 2005 | 20.28 | 20.50 | 19.97 | 20.05 | 851,403 | -0.21(-1.02%) |
Jun 28, 2005 | 20.09 | 20.34 | 19.84 | 20.26 | 833,482 | +0.22(+1.10%) |
Jun 27, 2005 | 19.98 | 20.23 | 19.80 | 20.04 | 766,759 | +0.12(+0.58%) |
Jun 24, 2005 | 20.31 | 20.31 | 19.92 | 19.92 | 1,151,104 | -0.45(-2.21%) |
Jun 23, 2005 | 20.93 | 20.94 | 20.31 | 20.37 | 1,393,181 | -0.54(-2.58%) |
Jun 22, 2005 | 20.82 | 21.07 | 20.80 | 20.91 | 1,878,437 | +0.14(+0.68%) |
Jun 21, 2005 | 20.02 | 20.86 | 19.98 | 20.77 | 2,190,820 | +0.68(+3.38%) |
Jun 20, 2005 | 20.38 | 20.38 | 19.90 | 20.09 | 1,929,444 | -0.44(-2.12%) |
Jun 17, 2005 | 19.95 | 20.85 | 19.76 | 20.53 | 3,252,042 | +1.21(+6.25%) |
Jun 16, 2005 | 18.85 | 19.34 | 18.72 | 19.32 | 1,803,443 | +0.54(+2.88%) |
Jun 15, 2005 | 19.07 | 19.09 | 18.73 | 18.78 | 1,043,851 | -0.33(-1.71%) |
Jun 14, 2005 | 19.22 | 19.29 | 19.09 | 19.11 | 1,260,287 | -0.18(-0.94%) |
Jun 13, 2005 | 19.30 | 19.43 | 19.22 | 19.29 | 608,224 | -0.05(-0.24%) |
Jun 10, 2005 | 19.52 | 19.63 | 19.24 | 19.34 | 683,218 | -0.19(-0.97%) |
Jun 09, 2005 | 19.64 | 19.73 | 19.39 | 19.52 | 911,509 | -0.11(-0.54%) |
Jun 08, 2005 | 20.17 | 20.17 | 19.62 | 19.63 | 697,831 | -0.30(-1.53%) |
Jun 07, 2005 | 20.13 | 20.18 | 19.68 | 19.93 | 2,246,239 | +0.71(+3.70%) |
Jun 06, 2005 | 19.04 | 19.24 | 19.01 | 19.22 | 1,362,852 | +0.17(+0.88%) |
Jun 03, 2005 | 18.97 | 19.20 | 18.87 | 19.06 | 978,783 | +0.11(+0.56%) |
Jun 02, 2005 | 18.88 | 19.09 | 18.85 | 18.95 | 627,524 | +0.04(+0.23%) |