Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 17.96 | 18.71 | 17.96 | 18.66 | 4,015,394 | +0.65(+3.63%) |
Aug 30, 2005 | 17.87 | 18.33 | 17.87 | 18.01 | 3,768,285 | +0.07(+0.37%) |
Aug 29, 2005 | 17.84 | 18.11 | 17.74 | 17.94 | 3,883,064 | -0.03(-0.18%) |
Aug 26, 2005 | 18.15 | 18.35 | 17.84 | 17.97 | 4,276,821 | -0.17(-0.94%) |
Aug 25, 2005 | 18.53 | 18.70 | 18.07 | 18.15 | 4,811,221 | -0.22(-1.21%) |
Aug 24, 2005 | 18.07 | 18.85 | 17.88 | 18.37 | 6,334,286 | +0.29(+1.63%) |
Aug 23, 2005 | 18.22 | 18.39 | 17.78 | 18.07 | 4,071,513 | -0.15(-0.81%) |
Aug 22, 2005 | 18.32 | 18.45 | 18.15 | 18.22 | 3,245,432 | -0.07(-0.37%) |
Aug 19, 2005 | 18.38 | 18.38 | 18.11 | 18.29 | 3,089,315 | -0.03(-0.19%) |
Aug 18, 2005 | 18.44 | 18.46 | 18.18 | 18.32 | 4,585,129 | -0.13(-0.73%) |
Aug 17, 2005 | 18.71 | 18.71 | 18.32 | 18.46 | 6,099,879 | -0.27(-1.42%) |
Aug 16, 2005 | 19.07 | 19.26 | 18.58 | 18.72 | 3,924,402 | -0.34(-1.76%) |
Aug 15, 2005 | 19.06 | 19.13 | 18.74 | 19.06 | 3,317,948 | -0.00(-0.02%) |
Aug 12, 2005 | 18.92 | 19.10 | 18.79 | 19.06 | 2,680,778 | -0.01(-0.03%) |
Aug 11, 2005 | 19.00 | 19.10 | 18.85 | 19.07 | 2,892,090 | +0.11(+0.56%) |
Aug 10, 2005 | 19.11 | 19.37 | 18.86 | 18.96 | 3,938,259 | -0.01(-0.06%) |
Aug 09, 2005 | 18.89 | 19.12 | 18.70 | 18.97 | 5,490,884 | +0.19(+1.03%) |
Aug 08, 2005 | 19.47 | 19.60 | 18.69 | 18.78 | 8,127,091 | -0.69(-3.56%) |
Aug 05, 2005 | 19.81 | 19.81 | 18.92 | 19.47 | 8,625,003 | -0.59(-2.95%) |
Aug 04, 2005 | 20.32 | 20.41 | 20.01 | 20.07 | 3,682,375 | -0.29(-1.45%) |
Aug 03, 2005 | 20.54 | 20.57 | 20.26 | 20.36 | 2,610,572 | -0.18(-0.87%) |
Aug 02, 2005 | 20.40 | 20.57 | 20.23 | 20.54 | 3,277,995 | +0.14(+0.68%) |
Aug 01, 2005 | 19.85 | 20.45 | 19.85 | 20.40 | 3,537,574 | +0.13(+0.65%) |
Jul 29, 2005 | 20.76 | 20.78 | 20.22 | 20.27 | 4,221,163 | -0.48(-2.33%) |
Jul 28, 2005 | 20.44 | 20.88 | 20.17 | 20.75 | 7,261,519 | +0.69(+3.45%) |
Jul 27, 2005 | 19.86 | 20.06 | 19.45 | 20.06 | 4,907,524 | +0.20(+1.02%) |
Jul 26, 2005 | 19.58 | 19.86 | 19.32 | 19.86 | 4,395,756 | +0.33(+1.69%) |
Jul 25, 2005 | 20.29 | 20.31 | 19.49 | 19.53 | 4,864,569 | -0.71(-3.53%) |
Jul 22, 2005 | 19.97 | 20.26 | 19.85 | 20.24 | 2,859,758 | +0.39(+1.95%) |
Jul 21, 2005 | 20.38 | 20.38 | 19.75 | 19.85 | 5,243,083 | -0.74(-3.58%) |
Jul 20, 2005 | 20.35 | 20.73 | 20.29 | 20.59 | 3,284,230 | +0.24(+1.17%) |
Jul 19, 2005 | 20.24 | 20.42 | 20.05 | 20.35 | 5,258,325 | +0.19(+0.92%) |
Jul 18, 2005 | 20.17 | 20.26 | 19.92 | 20.17 | 3,143,356 | -0.00(-0.01%) |
Jul 15, 2005 | 19.73 | 20.19 | 19.72 | 20.17 | 3,856,505 | +0.52(+2.64%) |
Jul 14, 2005 | 20.17 | 20.46 | 19.59 | 19.65 | 4,059,273 | -0.35(-1.73%) |
Jul 13, 2005 | 19.89 | 20.04 | 19.78 | 19.99 | 2,507,802 | +0.09(+0.44%) |
Jul 12, 2005 | 19.77 | 19.91 | 19.61 | 19.91 | 2,740,592 | +0.10(+0.48%) |
Jul 11, 2005 | 19.53 | 19.86 | 19.30 | 19.81 | 4,227,399 | +0.43(+2.20%) |
Jul 08, 2005 | 19.16 | 19.45 | 19.11 | 19.39 | 3,814,243 | +0.24(+1.24%) |
Jul 07, 2005 | 18.28 | 19.20 | 18.27 | 19.15 | 7,189,927 | +0.87(+4.77%) |
Jul 06, 2005 | 18.50 | 18.76 | 18.23 | 18.28 | 2,398,798 | -0.20(-1.09%) |
Jul 05, 2005 | 18.15 | 18.50 | 17.99 | 18.48 | 2,459,535 | +0.18(+0.99%) |
Jul 01, 2005 | 18.31 | 18.35 | 17.98 | 18.29 | 3,204,093 | +0.05(+0.30%) |
Jun 30, 2005 | 18.14 | 18.42 | 18.14 | 18.24 | 3,651,198 | +0.22(+1.21%) |
Jun 29, 2005 | 18.39 | 18.39 | 17.97 | 18.02 | 2,189,102 | -0.27(-1.46%) |
Jun 28, 2005 | 18.10 | 18.37 | 18.03 | 18.29 | 2,194,183 | +0.30(+1.65%) |
Jun 27, 2005 | 17.61 | 18.07 | 17.61 | 17.99 | 2,455,378 | +0.38(+2.15%) |
Jun 24, 2005 | 17.95 | 17.98 | 17.52 | 17.61 | 2,619,578 | -0.24(-1.36%) |
Jun 23, 2005 | 18.20 | 18.45 | 17.78 | 17.86 | 2,757,451 | -0.30(-1.67%) |
Jun 22, 2005 | 18.33 | 18.36 | 17.92 | 18.16 | 3,779,833 | -0.02(-0.11%) |
Jun 21, 2005 | 18.21 | 18.33 | 17.97 | 18.18 | 3,486,305 | +0.12(+0.66%) |
Jun 20, 2005 | 18.57 | 18.57 | 17.98 | 18.06 | 5,607,741 | -0.56(-3.01%) |
Jun 17, 2005 | 18.73 | 18.99 | 18.37 | 18.62 | 9,985,715 | +0.81(+4.56%) |
Jun 16, 2005 | 17.65 | 17.84 | 17.49 | 17.81 | 3,441,271 | +0.24(+1.34%) |
Jun 15, 2005 | 17.17 | 17.62 | 17.17 | 17.57 | 4,478,433 | +0.39(+2.28%) |
Jun 14, 2005 | 16.84 | 17.21 | 16.83 | 17.18 | 2,889,088 | +0.36(+2.14%) |
Jun 13, 2005 | 16.70 | 16.83 | 16.48 | 16.82 | 2,374,549 | +0.10(+0.61%) |
Jun 10, 2005 | 16.91 | 17.08 | 16.62 | 16.72 | 2,141,297 | -0.16(-0.96%) |
Jun 09, 2005 | 16.76 | 17.10 | 16.54 | 16.88 | 4,075,208 | +0.13(+0.75%) |
Jun 08, 2005 | 17.18 | 17.20 | 16.69 | 16.76 | 2,741,285 | -0.36(-2.10%) |
Jun 07, 2005 | 16.82 | 17.22 | 16.81 | 17.11 | 4,204,998 | +0.42(+2.52%) |
Jun 06, 2005 | 16.65 | 16.73 | 16.44 | 16.69 | 2,505,955 | +0.22(+1.34%) |
Jun 03, 2005 | 17.00 | 17.02 | 16.46 | 16.47 | 4,091,605 | -0.44(-2.60%) |
Jun 02, 2005 | 16.99 | 17.16 | 16.86 | 16.91 | 2,421,892 | -0.07(-0.40%) |