Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.37 | 21.83 | 21.34 | 21.83 | 145,045 | +0.46(+2.16%) |
Aug 30, 2005 | 21.17 | 21.46 | 21.09 | 21.37 | 134,873 | +0.12(+0.56%) |
Aug 29, 2005 | 20.96 | 21.25 | 20.84 | 21.25 | 146,803 | +0.32(+1.52%) |
Aug 26, 2005 | 20.97 | 21.09 | 20.89 | 20.93 | 231,947 | -0.03(-0.15%) |
Aug 25, 2005 | 21.06 | 21.09 | 20.89 | 20.97 | 74,845 | -0.06(-0.30%) |
Aug 24, 2005 | 20.97 | 21.22 | 20.91 | 21.03 | 126,710 | +0.02(+0.11%) |
Aug 23, 2005 | 21.03 | 21.10 | 20.90 | 21.01 | 113,901 | -0.02(-0.11%) |
Aug 22, 2005 | 21.00 | 21.11 | 20.89 | 21.03 | 136,882 | +0.08(+0.38%) |
Aug 19, 2005 | 20.87 | 21.11 | 20.72 | 20.95 | 124,073 | +0.03(+0.15%) |
Aug 18, 2005 | 20.89 | 21.07 | 20.66 | 20.92 | 195,780 | +0.02(+0.08%) |
Aug 17, 2005 | 20.86 | 21.02 | 20.57 | 20.90 | 155,594 | +0.01(+0.04%) |
Aug 16, 2005 | 21.25 | 21.25 | 20.89 | 20.89 | 176,691 | -0.36(-1.69%) |
Aug 15, 2005 | 21.17 | 21.65 | 21.05 | 21.25 | 151,826 | +0.13(+0.60%) |
Aug 12, 2005 | 21.40 | 21.40 | 20.87 | 21.13 | 172,798 | -0.28(-1.30%) |
Aug 11, 2005 | 20.89 | 21.43 | 20.85 | 21.40 | 179,203 | +0.41(+1.97%) |
Aug 10, 2005 | 20.94 | 21.27 | 20.44 | 20.99 | 169,910 | +0.14(+0.69%) |
Aug 09, 2005 | 20.78 | 21.20 | 20.58 | 20.85 | 134,371 | +0.27(+1.32%) |
Aug 08, 2005 | 20.59 | 20.82 | 20.42 | 20.58 | 158,357 | -0.07(-0.35%) |
Aug 05, 2005 | 21.02 | 21.10 | 20.48 | 20.65 | 111,766 | -0.37(-1.78%) |
Aug 04, 2005 | 21.27 | 21.46 | 21.02 | 21.02 | 157,729 | -0.28(-1.31%) |
Aug 03, 2005 | 21.33 | 21.49 | 21.24 | 21.30 | 73,966 | -0.11(-0.52%) |
Aug 02, 2005 | 21.08 | 21.45 | 21.08 | 21.41 | 103,729 | +0.35(+1.66%) |
Aug 01, 2005 | 21.28 | 21.47 | 21.06 | 21.06 | 89,036 | -0.26(-1.23%) |
Jul 29, 2005 | 21.36 | 21.46 | 21.10 | 21.32 | 160,115 | -0.04(-0.19%) |
Jul 28, 2005 | 20.81 | 21.40 | 20.78 | 21.36 | 243,249 | +0.57(+2.76%) |
Jul 27, 2005 | 20.78 | 20.86 | 20.66 | 20.79 | 74,218 | +0.01(+0.04%) |
Jul 26, 2005 | 20.62 | 20.93 | 20.61 | 20.78 | 107,496 | +0.14(+0.69%) |
Jul 25, 2005 | 20.78 | 20.89 | 20.50 | 20.64 | 121,185 | -0.14(-0.65%) |
Jul 22, 2005 | 20.32 | 20.78 | 20.27 | 20.78 | 162,626 | +0.45(+2.19%) |
Jul 21, 2005 | 20.59 | 20.74 | 20.32 | 20.33 | 161,873 | -0.33(-1.58%) |
Jul 20, 2005 | 20.34 | 20.66 | 20.32 | 20.66 | 303,528 | +0.22(+1.09%) |
Jul 19, 2005 | 20.59 | 20.71 | 20.43 | 20.43 | 202,184 | -0.11(-0.54%) |
Jul 18, 2005 | 20.59 | 20.70 | 20.46 | 20.54 | 116,538 | -0.08(-0.39%) |
Jul 15, 2005 | 20.55 | 20.68 | 20.53 | 20.62 | 237,472 | -0.01(-0.04%) |
Jul 14, 2005 | 21.10 | 21.13 | 20.54 | 20.63 | 181,087 | -0.36(-1.71%) |
Jul 13, 2005 | 20.97 | 21.01 | 20.83 | 20.99 | 107,120 | -0.06(-0.30%) |
Jul 12, 2005 | 20.86 | 21.09 | 20.78 | 21.05 | 120,808 | +0.19(+0.92%) |
Jul 11, 2005 | 20.94 | 21.05 | 20.74 | 20.86 | 153,961 | -0.05(-0.23%) |
Jul 08, 2005 | 20.50 | 20.98 | 20.36 | 20.91 | 147,933 | +0.38(+1.86%) |
Jul 07, 2005 | 20.10 | 20.53 | 19.91 | 20.53 | 436,141 | +0.23(+1.14%) |
Jul 06, 2005 | 20.39 | 20.54 | 20.11 | 20.30 | 305,035 | -0.13(-0.62%) |
Jul 05, 2005 | 20.33 | 20.43 | 20.11 | 20.43 | 438,024 | +0.02(+0.08%) |
Jul 01, 2005 | 20.31 | 20.57 | 20.27 | 20.41 | 381,011 | +0.10(+0.47%) |
Jun 30, 2005 | 20.38 | 20.49 | 20.26 | 20.31 | 334,923 | -0.02(-0.12%) |
Jun 29, 2005 | 20.46 | 20.47 | 20.24 | 20.34 | 185,356 | -0.09(-0.43%) |
Jun 28, 2005 | 20.36 | 20.50 | 20.27 | 20.43 | 291,221 | +0.14(+0.67%) |
Jun 27, 2005 | 20.39 | 20.42 | 20.23 | 20.29 | 679,767 | -0.07(-0.35%) |
Jun 24, 2005 | 20.27 | 20.49 | 20.05 | 20.36 | 311,439 | +0.06(+0.27%) |
Jun 23, 2005 | 20.50 | 20.56 | 20.26 | 20.31 | 174,305 | -0.22(-1.09%) |
Jun 22, 2005 | 20.43 | 20.58 | 20.43 | 20.53 | 149,943 | +0.21(+1.06%) |
Jun 21, 2005 | 20.54 | 20.66 | 20.31 | 20.31 | 140,650 | -0.20(-0.97%) |
Jun 20, 2005 | 20.43 | 20.58 | 20.43 | 20.51 | 118,548 | +0.06(+0.31%) |
Jun 17, 2005 | 20.94 | 20.98 | 20.45 | 20.45 | 306,416 | -0.29(-1.38%) |
Jun 16, 2005 | 20.30 | 20.74 | 20.25 | 20.74 | 179,956 | +0.43(+2.12%) |
Jun 15, 2005 | 20.25 | 20.31 | 20.09 | 20.31 | 171,542 | +0.01(+0.04%) |
Jun 14, 2005 | 20.24 | 20.35 | 20.12 | 20.30 | 154,715 | +0.01(+0.04%) |
Jun 13, 2005 | 20.04 | 20.29 | 19.91 | 20.29 | 94,059 | +0.18(+0.91%) |
Jun 10, 2005 | 20.11 | 20.17 | 19.96 | 20.11 | 183,849 | +0.06(+0.32%) |
Jun 09, 2005 | 19.89 | 20.04 | 19.79 | 20.04 | 107,999 | +0.16(+0.80%) |
Jun 08, 2005 | 20.04 | 20.23 | 19.86 | 19.88 | 103,980 | -0.10(-0.52%) |
Jun 07, 2005 | 20.06 | 20.27 | 19.91 | 19.99 | 169,784 | -0.02(-0.08%) |
Jun 06, 2005 | 19.99 | 20.05 | 19.91 | 20.00 | 128,594 | +0.05(+0.24%) |
Jun 03, 2005 | 20.30 | 20.54 | 19.96 | 19.96 | 197,035 | -0.36(-1.76%) |
Jun 02, 2005 | 20.28 | 20.41 | 20.12 | 20.31 | 137,259 | +0.02(+0.08%) |