Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.10 | 19.23 | 18.85 | 19.20 | 2,148,365 | +0.10(+0.51%) |
Aug 30, 2005 | 19.14 | 19.26 | 19.03 | 19.10 | 2,009,959 | -0.12(-0.61%) |
Aug 29, 2005 | 19.12 | 19.29 | 18.98 | 19.22 | 1,319,303 | +0.10(+0.51%) |
Aug 26, 2005 | 19.18 | 19.26 | 19.12 | 19.12 | 1,024,576 | -0.14(-0.71%) |
Aug 25, 2005 | 19.36 | 19.43 | 19.22 | 19.26 | 1,260,970 | -0.08(-0.41%) |
Aug 24, 2005 | 19.54 | 19.57 | 19.32 | 19.34 | 1,193,298 | -0.20(-1.00%) |
Aug 23, 2005 | 19.85 | 19.87 | 19.54 | 19.54 | 2,030,015 | -0.33(-1.68%) |
Aug 22, 2005 | 19.80 | 19.89 | 19.71 | 19.87 | 906,839 | +0.10(+0.53%) |
Aug 19, 2005 | 19.83 | 19.91 | 19.76 | 19.76 | 748,222 | +0.00(+0.00%) |
Aug 18, 2005 | 19.79 | 19.82 | 19.67 | 19.76 | 994,415 | -0.08(-0.40%) |
Aug 17, 2005 | 19.71 | 19.89 | 19.63 | 19.84 | 838,248 | +0.07(+0.36%) |
Aug 16, 2005 | 19.92 | 19.93 | 19.73 | 19.77 | 1,081,685 | -0.13(-0.66%) |
Aug 15, 2005 | 19.92 | 19.93 | 19.74 | 19.90 | 912,351 | -0.02(-0.10%) |
Aug 12, 2005 | 19.97 | 20.01 | 19.78 | 19.92 | 765,217 | -0.08(-0.39%) |
Aug 11, 2005 | 19.92 | 20.02 | 19.88 | 20.00 | 567,253 | +0.08(+0.39%) |
Aug 10, 2005 | 20.00 | 20.08 | 19.89 | 19.92 | 889,385 | +0.00(+0.00%) |
Aug 09, 2005 | 19.99 | 20.04 | 19.84 | 19.92 | 931,642 | -0.01(-0.03%) |
Aug 08, 2005 | 19.89 | 19.95 | 19.82 | 19.93 | 708,262 | +0.07(+0.33%) |
Aug 05, 2005 | 19.89 | 19.93 | 19.77 | 19.86 | 844,066 | -0.07(-0.36%) |
Aug 04, 2005 | 20.04 | 20.04 | 19.86 | 19.93 | 632,935 | -0.12(-0.59%) |
Aug 03, 2005 | 20.03 | 20.10 | 19.95 | 20.05 | 857,845 | +0.00(+0.00%) |
Aug 02, 2005 | 20.10 | 20.11 | 19.99 | 20.05 | 720,664 | -0.01(-0.07%) |
Aug 01, 2005 | 20.12 | 20.18 | 19.99 | 20.06 | 1,014,931 | -0.08(-0.42%) |
Jul 29, 2005 | 20.29 | 20.37 | 20.14 | 20.15 | 747,457 | -0.14(-0.71%) |
Jul 28, 2005 | 20.12 | 20.40 | 20.12 | 20.29 | 1,029,170 | +0.20(+1.01%) |
Jul 27, 2005 | 19.95 | 20.12 | 19.86 | 20.09 | 879,127 | +0.16(+0.79%) |
Jul 26, 2005 | 20.05 | 20.22 | 19.89 | 19.93 | 1,569,936 | -0.03(-0.13%) |
Jul 25, 2005 | 20.06 | 20.08 | 19.93 | 19.96 | 1,104,191 | -0.10(-0.49%) |
Jul 22, 2005 | 19.93 | 20.10 | 19.91 | 20.06 | 1,056,575 | +0.07(+0.36%) |
Jul 21, 2005 | 20.06 | 20.14 | 19.92 | 19.99 | 713,774 | -0.12(-0.58%) |
Jul 20, 2005 | 20.02 | 20.13 | 19.87 | 20.10 | 947,718 | +0.02(+0.10%) |
Jul 19, 2005 | 20.12 | 20.14 | 19.99 | 20.08 | 633,853 | +0.03(+0.16%) |
Jul 18, 2005 | 19.54 | 20.12 | 19.50 | 20.05 | 1,149,816 | -0.07(-0.36%) |
Jul 15, 2005 | 20.05 | 20.16 | 20.04 | 20.12 | 664,321 | +0.05(+0.23%) |
Jul 14, 2005 | 20.02 | 20.15 | 19.97 | 20.08 | 863,510 | +0.14(+0.72%) |
Jul 13, 2005 | 19.77 | 19.95 | 19.76 | 19.93 | 839,932 | +0.14(+0.69%) |
Jul 12, 2005 | 19.79 | 19.87 | 19.74 | 19.80 | 1,353,752 | -0.02(-0.10%) |
Jul 11, 2005 | 19.95 | 19.95 | 19.69 | 19.82 | 2,146,528 | -0.11(-0.56%) |
Jul 08, 2005 | 19.74 | 19.99 | 19.66 | 19.93 | 863,204 | +0.18(+0.93%) |
Jul 07, 2005 | 19.54 | 19.76 | 19.41 | 19.74 | 1,405,654 | -0.24(-1.21%) |
Jul 06, 2005 | 20.18 | 20.25 | 19.88 | 19.99 | 1,159,921 | -0.21(-1.03%) |
Jul 05, 2005 | 20.12 | 20.24 | 19.98 | 20.20 | 756,184 | +0.07(+0.32%) |
Jul 01, 2005 | 20.14 | 20.27 | 20.06 | 20.13 | 1,413,769 | +0.03(+0.16%) |
Jun 30, 2005 | 20.18 | 20.19 | 20.00 | 20.10 | 1,353,292 | -0.06(-0.29%) |
Jun 29, 2005 | 20.48 | 20.48 | 20.10 | 20.16 | 1,447,911 | -0.32(-1.56%) |
Jun 28, 2005 | 20.27 | 20.51 | 20.23 | 20.48 | 1,585,552 | +0.22(+1.10%) |
Jun 27, 2005 | 20.28 | 20.30 | 20.07 | 20.25 | 1,671,291 | -0.01(-0.03%) |
Jun 24, 2005 | 20.37 | 20.41 | 20.23 | 20.26 | 1,198,810 | -0.12(-0.58%) |
Jun 23, 2005 | 20.42 | 20.50 | 20.26 | 20.38 | 1,951,473 | -0.07(-0.32%) |
Jun 22, 2005 | 20.54 | 20.54 | 20.42 | 20.44 | 924,293 | -0.03(-0.13%) |
Jun 21, 2005 | 20.54 | 20.57 | 20.33 | 20.47 | 1,480,369 | -0.07(-0.35%) |
Jun 20, 2005 | 20.38 | 20.59 | 20.35 | 20.54 | 1,559,218 | +0.08(+0.38%) |
Jun 17, 2005 | 20.54 | 20.64 | 20.42 | 20.46 | 2,400,223 | +0.08(+0.38%) |
Jun 16, 2005 | 20.21 | 20.40 | 20.14 | 20.38 | 1,145,376 | +0.10(+0.48%) |
Jun 15, 2005 | 20.12 | 20.29 | 20.01 | 20.29 | 1,131,137 | +0.22(+1.07%) |
Jun 14, 2005 | 19.99 | 20.13 | 19.99 | 20.07 | 1,101,129 | +0.01(+0.06%) |
Jun 13, 2005 | 20.02 | 20.18 | 19.97 | 20.06 | 736,280 | +0.00(+0.00%) |
Jun 10, 2005 | 20.08 | 20.11 | 19.89 | 20.06 | 935,776 | +0.01(+0.07%) |
Jun 09, 2005 | 20.10 | 20.12 | 19.85 | 20.05 | 1,354,211 | -0.03(-0.16%) |
Jun 08, 2005 | 20.14 | 20.21 | 20.01 | 20.08 | 1,264,798 | -0.10(-0.52%) |
Jun 07, 2005 | 20.39 | 20.40 | 20.18 | 20.18 | 1,903,704 | -0.18(-0.90%) |
Jun 06, 2005 | 20.41 | 20.46 | 20.31 | 20.37 | 845,444 | -0.10(-0.48%) |
Jun 03, 2005 | 20.56 | 20.64 | 20.42 | 20.46 | 929,192 | -0.08(-0.38%) |
Jun 02, 2005 | 20.41 | 20.54 | 20.34 | 20.54 | 1,223,153 | +0.11(+0.54%) |