Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.96 | 20.40 | 19.75 | 20.40 | 1,627,296 | +0.37(+1.84%) |
Aug 30, 2005 | 20.28 | 20.40 | 19.95 | 20.03 | 1,043,304 | -0.45(-2.20%) |
Aug 29, 2005 | 19.63 | 20.67 | 19.53 | 20.48 | 2,165,802 | +0.85(+4.33%) |
Aug 26, 2005 | 20.31 | 20.34 | 19.52 | 19.63 | 2,394,174 | -0.49(-2.46%) |
Aug 25, 2005 | 20.17 | 20.31 | 20.00 | 20.13 | 1,521,165 | +0.01(+0.04%) |
Aug 24, 2005 | 20.40 | 20.68 | 19.83 | 20.12 | 2,267,873 | -0.41(-2.01%) |
Aug 23, 2005 | 21.33 | 21.36 | 20.51 | 20.54 | 2,143,331 | -0.85(-3.97%) |
Aug 22, 2005 | 21.56 | 21.75 | 21.36 | 21.39 | 2,336,506 | -0.03(-0.14%) |
Aug 19, 2005 | 21.84 | 22.04 | 21.35 | 21.42 | 2,052,498 | -0.33(-1.49%) |
Aug 18, 2005 | 21.90 | 22.01 | 21.64 | 21.74 | 2,036,388 | -0.21(-0.94%) |
Aug 17, 2005 | 21.94 | 22.01 | 21.62 | 21.95 | 1,394,458 | -0.07(-0.34%) |
Aug 16, 2005 | 22.23 | 22.38 | 21.98 | 22.02 | 1,686,860 | -0.34(-1.52%) |
Aug 15, 2005 | 22.32 | 22.52 | 22.20 | 22.36 | 1,020,292 | +0.05(+0.23%) |
Aug 12, 2005 | 22.53 | 22.65 | 21.85 | 22.31 | 1,500,860 | -0.04(-0.17%) |
Aug 11, 2005 | 22.16 | 22.60 | 21.95 | 22.35 | 1,399,873 | +0.18(+0.83%) |
Aug 10, 2005 | 22.05 | 22.63 | 22.03 | 22.16 | 3,192,323 | +0.18(+0.84%) |
Aug 09, 2005 | 22.07 | 22.24 | 21.75 | 21.98 | 1,708,925 | +0.00(+0.00%) |
Aug 08, 2005 | 21.72 | 22.13 | 21.68 | 21.98 | 2,142,248 | +0.47(+2.20%) |
Aug 05, 2005 | 21.50 | 21.80 | 21.09 | 21.50 | 2,205,467 | -0.20(-0.92%) |
Aug 04, 2005 | 22.04 | 22.04 | 21.61 | 21.70 | 1,905,890 | -0.40(-1.80%) |
Aug 03, 2005 | 22.01 | 22.16 | 21.87 | 22.10 | 1,688,484 | +0.11(+0.50%) |
Aug 02, 2005 | 21.61 | 22.12 | 21.54 | 21.99 | 2,837,109 | +0.58(+2.69%) |
Aug 01, 2005 | 21.51 | 21.54 | 21.02 | 21.42 | 2,564,877 | -0.06(-0.28%) |
Jul 29, 2005 | 21.27 | 21.78 | 21.20 | 21.47 | 3,043,685 | +0.27(+1.29%) |
Jul 28, 2005 | 20.91 | 21.24 | 20.78 | 21.20 | 2,452,519 | +0.46(+2.21%) |
Jul 27, 2005 | 21.79 | 21.79 | 20.36 | 20.74 | 4,990,999 | -0.50(-2.36%) |
Jul 26, 2005 | 20.91 | 21.35 | 20.45 | 21.25 | 2,207,632 | +0.49(+2.35%) |
Jul 25, 2005 | 21.23 | 21.23 | 20.51 | 20.76 | 2,770,236 | -0.13(-0.64%) |
Jul 22, 2005 | 20.43 | 20.91 | 20.33 | 20.89 | 2,480,135 | +0.47(+2.28%) |
Jul 21, 2005 | 20.31 | 20.76 | 20.23 | 20.43 | 4,266,764 | +0.15(+0.73%) |
Jul 20, 2005 | 19.68 | 20.31 | 19.65 | 20.28 | 3,704,432 | +0.78(+3.98%) |
Jul 19, 2005 | 19.58 | 19.58 | 18.95 | 19.50 | 2,981,414 | +0.89(+4.76%) |
Jul 18, 2005 | 18.52 | 19.01 | 18.47 | 18.62 | 1,219,423 | -0.07(-0.40%) |
Jul 15, 2005 | 18.28 | 18.82 | 18.23 | 18.69 | 2,667,759 | +1.02(+5.77%) |
Jul 14, 2005 | 18.18 | 18.32 | 17.67 | 17.67 | 2,075,646 | -0.25(-1.40%) |
Jul 13, 2005 | 18.04 | 18.19 | 17.77 | 17.92 | 1,066,182 | -0.13(-0.70%) |
Jul 12, 2005 | 17.91 | 18.20 | 17.47 | 18.05 | 1,487,322 | +0.13(+0.74%) |
Jul 11, 2005 | 17.91 | 18.20 | 17.74 | 17.91 | 1,682,528 | +0.32(+1.85%) |
Jul 08, 2005 | 16.99 | 17.75 | 16.99 | 17.59 | 3,798,108 | +0.84(+5.03%) |
Jul 07, 2005 | 16.25 | 16.80 | 16.20 | 16.75 | 2,222,388 | +0.16(+0.93%) |
Jul 06, 2005 | 16.34 | 16.92 | 16.18 | 16.59 | 1,464,851 | +0.34(+2.09%) |
Jul 05, 2005 | 16.31 | 16.36 | 15.94 | 16.25 | 1,739,249 | -0.08(-0.50%) |
Jul 01, 2005 | 16.33 | 16.51 | 16.13 | 16.33 | 1,175,428 | +0.04(+0.23%) |
Jun 30, 2005 | 16.24 | 16.51 | 16.18 | 16.30 | 2,108,000 | +0.07(+0.41%) |
Jun 29, 2005 | 16.25 | 16.35 | 15.97 | 16.23 | 1,327,043 | +0.00(+0.00%) |
Jun 28, 2005 | 15.79 | 16.24 | 15.79 | 16.23 | 1,770,654 | +0.61(+3.88%) |
Jun 27, 2005 | 15.85 | 16.00 | 15.61 | 15.62 | 1,790,554 | -0.18(-1.17%) |
Jun 24, 2005 | 16.19 | 16.38 | 15.59 | 15.81 | 6,016,844 | -0.38(-2.37%) |
Jun 23, 2005 | 16.53 | 16.54 | 16.01 | 16.19 | 2,472,283 | -0.35(-2.14%) |
Jun 22, 2005 | 16.99 | 17.06 | 16.45 | 16.55 | 1,474,733 | -0.27(-1.58%) |
Jun 21, 2005 | 16.84 | 17.03 | 16.64 | 16.81 | 1,831,977 | -0.17(-1.00%) |
Jun 20, 2005 | 17.06 | 17.18 | 16.92 | 16.98 | 2,616,183 | -0.20(-1.16%) |
Jun 17, 2005 | 17.29 | 17.54 | 17.18 | 17.18 | 3,260,144 | +0.16(+0.91%) |
Jun 16, 2005 | 16.77 | 17.15 | 16.73 | 17.03 | 2,372,244 | +0.34(+2.04%) |
Jun 15, 2005 | 16.27 | 16.73 | 16.27 | 16.69 | 2,605,487 | +0.46(+2.81%) |
Jun 14, 2005 | 16.22 | 16.36 | 16.05 | 16.23 | 1,196,058 | -0.04(-0.27%) |
Jun 13, 2005 | 16.05 | 16.68 | 15.93 | 16.27 | 1,511,903 | +0.03(+0.18%) |
Jun 10, 2005 | 15.84 | 16.31 | 15.84 | 16.25 | 1,536,335 | +0.43(+2.75%) |
Jun 09, 2005 | 16.02 | 16.06 | 15.71 | 15.81 | 2,270,096 | -0.25(-1.56%) |
Jun 08, 2005 | 16.48 | 16.57 | 16.03 | 16.06 | 1,794,767 | -0.26(-1.58%) |
Jun 07, 2005 | 16.25 | 16.55 | 16.06 | 16.32 | 2,686,925 | +0.53(+3.36%) |
Jun 06, 2005 | 15.99 | 16.14 | 15.72 | 15.79 | 1,847,430 | -0.13(-0.83%) |
Jun 03, 2005 | 15.99 | 16.44 | 15.85 | 15.92 | 1,879,462 | +0.05(+0.32%) |
Jun 02, 2005 | 15.84 | 16.23 | 15.47 | 15.87 | 1,858,968 | -0.15(-0.97%) |