Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.32 | 21.08 | 20.32 | 21.08 | 482,189 | +0.79(+3.89%) |
Aug 30, 2005 | 20.27 | 20.46 | 20.05 | 20.29 | 561,952 | -0.03(-0.13%) |
Aug 29, 2005 | 20.55 | 20.55 | 20.21 | 20.32 | 543,582 | -0.24(-1.15%) |
Aug 26, 2005 | 20.90 | 20.90 | 20.44 | 20.55 | 393,319 | -0.35(-1.68%) |
Aug 25, 2005 | 20.78 | 20.99 | 20.60 | 20.90 | 407,137 | +0.15(+0.71%) |
Aug 24, 2005 | 20.51 | 20.87 | 20.49 | 20.76 | 942,554 | +0.14(+0.68%) |
Aug 23, 2005 | 20.61 | 20.78 | 20.53 | 20.62 | 322,506 | +0.01(+0.03%) |
Aug 22, 2005 | 20.65 | 20.81 | 20.46 | 20.61 | 505,584 | -0.03(-0.15%) |
Aug 19, 2005 | 20.92 | 20.97 | 20.64 | 20.64 | 271,634 | -0.33(-1.58%) |
Aug 18, 2005 | 21.11 | 21.11 | 20.65 | 20.97 | 402,426 | -0.22(-1.05%) |
Aug 17, 2005 | 21.40 | 21.53 | 21.12 | 21.20 | 645,484 | -0.18(-0.83%) |
Aug 16, 2005 | 21.21 | 21.57 | 21.15 | 21.37 | 441,994 | +0.16(+0.75%) |
Aug 15, 2005 | 20.98 | 21.32 | 20.65 | 21.21 | 318,738 | +0.23(+1.09%) |
Aug 12, 2005 | 20.76 | 21.08 | 20.67 | 20.99 | 324,076 | +0.13(+0.64%) |
Aug 11, 2005 | 20.54 | 20.89 | 20.47 | 20.85 | 663,854 | +0.27(+1.33%) |
Aug 10, 2005 | 20.73 | 21.08 | 20.55 | 20.58 | 564,150 | +0.04(+0.22%) |
Aug 09, 2005 | 20.28 | 20.75 | 20.28 | 20.53 | 517,674 | +0.35(+1.74%) |
Aug 08, 2005 | 21.26 | 21.26 | 20.18 | 20.18 | 600,264 | -1.06(-4.98%) |
Aug 05, 2005 | 22.07 | 22.08 | 21.23 | 21.24 | 512,964 | -0.88(-3.97%) |
Aug 04, 2005 | 22.80 | 22.81 | 21.93 | 22.12 | 923,398 | -0.82(-3.58%) |
Aug 03, 2005 | 22.88 | 23.04 | 22.61 | 22.94 | 339,621 | +0.03(+0.14%) |
Aug 02, 2005 | 22.53 | 22.97 | 22.41 | 22.91 | 669,664 | +0.43(+1.90%) |
Aug 01, 2005 | 22.64 | 22.79 | 22.39 | 22.48 | 418,128 | -0.15(-0.68%) |
Jul 29, 2005 | 22.90 | 23.02 | 22.63 | 22.63 | 339,778 | -0.25(-1.11%) |
Jul 28, 2005 | 22.45 | 22.90 | 22.36 | 22.89 | 252,949 | +0.48(+2.16%) |
Jul 27, 2005 | 22.29 | 22.41 | 21.85 | 22.41 | 687,720 | +0.13(+0.60%) |
Jul 26, 2005 | 22.13 | 22.53 | 22.09 | 22.27 | 578,910 | +0.18(+0.84%) |
Jul 25, 2005 | 22.51 | 22.53 | 21.97 | 22.09 | 557,242 | -0.36(-1.59%) |
Jul 22, 2005 | 22.26 | 22.45 | 22.10 | 22.44 | 381,700 | +0.33(+1.50%) |
Jul 21, 2005 | 22.55 | 22.55 | 21.93 | 22.11 | 464,447 | -0.43(-1.92%) |
Jul 20, 2005 | 22.13 | 22.68 | 22.00 | 22.55 | 396,460 | +0.32(+1.43%) |
Jul 19, 2005 | 21.94 | 22.23 | 21.94 | 22.23 | 300,838 | +0.39(+1.78%) |
Jul 18, 2005 | 22.07 | 22.07 | 21.79 | 21.84 | 321,407 | -0.15(-0.70%) |
Jul 15, 2005 | 21.88 | 22.06 | 21.81 | 21.99 | 317,639 | +0.11(+0.52%) |
Jul 14, 2005 | 22.51 | 22.58 | 21.79 | 21.88 | 396,460 | -0.48(-2.16%) |
Jul 13, 2005 | 22.81 | 22.81 | 22.30 | 22.36 | 294,715 | -0.44(-1.93%) |
Jul 12, 2005 | 22.92 | 23.07 | 22.76 | 22.80 | 342,918 | -0.15(-0.67%) |
Jul 11, 2005 | 22.32 | 23.14 | 22.32 | 22.95 | 355,008 | +0.66(+2.97%) |
Jul 08, 2005 | 21.89 | 22.40 | 21.81 | 22.29 | 713,314 | +0.43(+1.98%) |
Jul 07, 2005 | 21.75 | 21.90 | 21.48 | 21.86 | 510,295 | +0.01(+0.06%) |
Jul 06, 2005 | 21.88 | 21.99 | 21.76 | 21.85 | 493,180 | -0.05(-0.23%) |
Jul 05, 2005 | 21.76 | 22.01 | 21.72 | 21.90 | 696,199 | +0.08(+0.38%) |
Jul 01, 2005 | 21.76 | 21.85 | 21.56 | 21.81 | 428,176 | +0.10(+0.47%) |
Jun 30, 2005 | 21.65 | 21.76 | 21.34 | 21.71 | 486,115 | +0.12(+0.56%) |
Jun 29, 2005 | 21.55 | 21.61 | 21.42 | 21.59 | 356,264 | +0.06(+0.30%) |
Jun 28, 2005 | 21.14 | 21.53 | 21.11 | 21.53 | 359,718 | +0.31(+1.47%) |
Jun 27, 2005 | 21.25 | 21.28 | 21.08 | 21.21 | 375,577 | -0.06(-0.27%) |
Jun 24, 2005 | 21.43 | 21.62 | 21.17 | 21.27 | 423,623 | -0.25(-1.18%) |
Jun 23, 2005 | 21.72 | 21.92 | 21.51 | 21.53 | 578,282 | -0.24(-1.08%) |
Jun 22, 2005 | 21.67 | 21.76 | 21.58 | 21.76 | 935,802 | +0.15(+0.71%) |
Jun 21, 2005 | 22.04 | 22.07 | 21.60 | 21.61 | 707,661 | -0.59(-2.64%) |
Jun 20, 2005 | 22.20 | 22.33 | 22.10 | 22.20 | 335,067 | -0.11(-0.51%) |
Jun 17, 2005 | 22.20 | 22.32 | 22.06 | 22.31 | 514,377 | +0.37(+1.68%) |
Jun 16, 2005 | 21.95 | 22.01 | 21.75 | 21.94 | 311,986 | -0.07(-0.32%) |
Jun 15, 2005 | 21.91 | 22.01 | 21.68 | 22.01 | 536,673 | +0.16(+0.73%) |
Jun 14, 2005 | 21.61 | 21.88 | 21.41 | 21.85 | 695,100 | +0.40(+1.87%) |
Jun 13, 2005 | 21.27 | 21.49 | 21.20 | 21.45 | 660,557 | +0.11(+0.54%) |
Jun 10, 2005 | 21.21 | 21.65 | 21.02 | 21.34 | 272,576 | +0.06(+0.30%) |
Jun 09, 2005 | 21.07 | 21.30 | 20.91 | 21.27 | 304,921 | +0.20(+0.94%) |
Jun 08, 2005 | 21.01 | 21.33 | 20.97 | 21.07 | 314,969 | +0.06(+0.30%) |
Jun 07, 2005 | 20.76 | 21.14 | 20.71 | 21.01 | 492,866 | +0.31(+1.51%) |
Jun 06, 2005 | 20.33 | 20.71 | 20.33 | 20.70 | 615,337 | +0.34(+1.69%) |
Jun 03, 2005 | 20.25 | 20.67 | 20.25 | 20.35 | 239,132 | +0.01(+0.03%) |
Jun 02, 2005 | 20.28 | 20.54 | 20.25 | 20.35 | 323,919 | -0.09(-0.44%) |