Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.72 | 19.73 | 19.40 | 19.72 | 2,274,595 | +0.26(+1.31%) |
Aug 30, 2005 | 19.48 | 19.53 | 19.22 | 19.46 | 1,775,101 | -0.02(-0.12%) |
Aug 29, 2005 | 19.25 | 19.53 | 19.19 | 19.48 | 1,132,800 | +0.12(+0.64%) |
Aug 26, 2005 | 19.54 | 19.57 | 19.19 | 19.36 | 1,702,052 | -0.12(-0.61%) |
Aug 25, 2005 | 19.47 | 19.58 | 19.40 | 19.48 | 1,293,375 | +0.01(+0.05%) |
Aug 24, 2005 | 19.65 | 19.82 | 19.46 | 19.47 | 1,332,422 | -0.26(-1.32%) |
Aug 23, 2005 | 19.84 | 19.86 | 19.72 | 19.73 | 900,712 | -0.09(-0.46%) |
Aug 22, 2005 | 20.00 | 20.12 | 19.67 | 19.82 | 1,224,275 | -0.18(-0.89%) |
Aug 19, 2005 | 19.93 | 20.05 | 19.80 | 20.00 | 1,166,802 | +0.12(+0.60%) |
Aug 18, 2005 | 20.05 | 20.06 | 19.78 | 19.88 | 972,006 | -0.18(-0.91%) |
Aug 17, 2005 | 19.95 | 20.14 | 19.88 | 20.06 | 1,133,020 | -0.01(-0.05%) |
Aug 16, 2005 | 20.29 | 20.34 | 20.00 | 20.07 | 1,522,173 | -0.22(-1.10%) |
Aug 15, 2005 | 20.17 | 20.40 | 20.09 | 20.29 | 1,740,222 | +0.11(+0.54%) |
Aug 12, 2005 | 20.26 | 20.36 | 20.02 | 20.19 | 1,288,769 | -0.18(-0.87%) |
Aug 11, 2005 | 20.20 | 20.44 | 20.13 | 20.36 | 1,362,914 | +0.22(+1.11%) |
Aug 10, 2005 | 20.32 | 20.40 | 20.09 | 20.14 | 1,435,085 | -0.09(-0.45%) |
Aug 09, 2005 | 20.27 | 20.29 | 20.16 | 20.23 | 1,260,909 | -0.02(-0.09%) |
Aug 08, 2005 | 20.33 | 20.38 | 20.16 | 20.25 | 1,312,241 | -0.06(-0.31%) |
Aug 05, 2005 | 20.29 | 20.41 | 20.19 | 20.31 | 1,106,476 | -0.04(-0.20%) |
Aug 04, 2005 | 20.47 | 20.51 | 20.33 | 20.35 | 998,988 | -0.15(-0.71%) |
Aug 03, 2005 | 20.33 | 20.56 | 20.30 | 20.50 | 1,218,572 | +0.08(+0.40%) |
Aug 02, 2005 | 20.42 | 20.54 | 20.32 | 20.42 | 1,225,372 | +0.09(+0.45%) |
Aug 01, 2005 | 20.43 | 20.57 | 20.28 | 20.33 | 1,423,459 | +0.00(+0.02%) |
Jul 29, 2005 | 20.40 | 20.51 | 20.29 | 20.32 | 1,457,899 | -0.12(-0.58%) |
Jul 28, 2005 | 20.46 | 20.50 | 20.34 | 20.44 | 1,702,491 | +0.06(+0.31%) |
Jul 27, 2005 | 20.26 | 20.43 | 20.17 | 20.38 | 2,038,119 | +0.23(+1.15%) |
Jul 26, 2005 | 20.42 | 20.49 | 20.13 | 20.14 | 3,781,413 | +0.08(+0.41%) |
Jul 25, 2005 | 19.85 | 20.09 | 19.79 | 20.06 | 1,591,492 | +0.26(+1.34%) |
Jul 22, 2005 | 19.68 | 19.88 | 19.64 | 19.80 | 1,408,981 | +0.05(+0.28%) |
Jul 21, 2005 | 19.77 | 19.86 | 19.50 | 19.74 | 1,472,158 | -0.14(-0.69%) |
Jul 20, 2005 | 19.83 | 19.92 | 19.55 | 19.88 | 951,385 | +0.04(+0.21%) |
Jul 19, 2005 | 19.83 | 19.97 | 19.73 | 19.84 | 997,233 | +0.03(+0.16%) |
Jul 18, 2005 | 19.85 | 19.98 | 19.76 | 19.81 | 866,491 | -0.14(-0.69%) |
Jul 15, 2005 | 19.74 | 20.00 | 19.64 | 19.94 | 2,608,688 | +0.22(+1.13%) |
Jul 14, 2005 | 19.76 | 19.78 | 19.61 | 19.72 | 1,220,327 | +0.07(+0.37%) |
Jul 13, 2005 | 19.59 | 19.77 | 19.53 | 19.65 | 1,091,121 | -0.06(-0.30%) |
Jul 12, 2005 | 19.75 | 19.80 | 19.64 | 19.71 | 794,320 | -0.03(-0.16%) |
Jul 11, 2005 | 19.80 | 19.80 | 19.56 | 19.74 | 1,299,079 | +0.08(+0.42%) |
Jul 08, 2005 | 19.50 | 19.76 | 19.42 | 19.66 | 1,586,447 | +0.17(+0.87%) |
Jul 07, 2005 | 19.42 | 19.66 | 19.33 | 19.49 | 2,263,407 | -0.19(-0.95%) |
Jul 06, 2005 | 19.82 | 19.89 | 19.63 | 19.67 | 1,445,615 | -0.12(-0.60%) |
Jul 05, 2005 | 19.70 | 19.93 | 19.66 | 19.79 | 1,834,329 | -0.06(-0.30%) |
Jul 01, 2005 | 19.92 | 19.97 | 19.62 | 19.85 | 1,649,624 | +0.00(+0.00%) |
Jun 30, 2005 | 19.77 | 20.13 | 19.73 | 19.85 | 2,973,272 | +0.02(+0.11%) |
Jun 29, 2005 | 19.78 | 19.86 | 19.66 | 19.83 | 1,818,096 | +0.17(+0.86%) |
Jun 28, 2005 | 19.56 | 19.69 | 19.49 | 19.66 | 1,615,842 | +0.19(+0.98%) |
Jun 27, 2005 | 19.10 | 19.55 | 19.06 | 19.47 | 2,178,074 | +0.44(+2.30%) |
Jun 24, 2005 | 19.21 | 19.34 | 18.97 | 19.03 | 1,989,420 | -0.26(-1.32%) |
Jun 23, 2005 | 19.52 | 19.56 | 19.27 | 19.29 | 1,996,879 | -0.24(-1.24%) |
Jun 22, 2005 | 19.73 | 19.76 | 19.49 | 19.53 | 1,866,795 | -0.18(-0.90%) |
Jun 21, 2005 | 19.67 | 19.78 | 19.58 | 19.71 | 1,667,831 | -0.00(-0.02%) |
Jun 20, 2005 | 19.56 | 19.78 | 19.55 | 19.71 | 1,512,082 | +0.05(+0.28%) |
Jun 17, 2005 | 19.76 | 19.77 | 19.49 | 19.66 | 1,704,027 | -0.11(-0.58%) |
Jun 16, 2005 | 19.80 | 19.80 | 19.62 | 19.77 | 1,399,987 | -0.06(-0.30%) |
Jun 15, 2005 | 20.09 | 20.09 | 19.73 | 19.83 | 1,450,660 | -0.08(-0.41%) |
Jun 14, 2005 | 19.78 | 20.07 | 19.73 | 19.91 | 1,001,181 | +0.10(+0.53%) |
Jun 13, 2005 | 19.66 | 19.89 | 19.61 | 19.81 | 1,026,408 | +0.11(+0.56%) |
Jun 10, 2005 | 19.84 | 19.87 | 19.60 | 19.70 | 1,297,324 | -0.13(-0.64%) |
Jun 09, 2005 | 20.02 | 20.06 | 19.78 | 19.83 | 1,428,065 | -0.18(-0.89%) |
Jun 08, 2005 | 20.06 | 20.20 | 19.89 | 20.00 | 1,580,524 | -0.06(-0.32%) |
Jun 07, 2005 | 20.12 | 20.36 | 20.05 | 20.07 | 1,393,186 | -0.02(-0.11%) |
Jun 06, 2005 | 20.13 | 20.18 | 20.01 | 20.09 | 1,211,991 | -0.06(-0.29%) |
Jun 03, 2005 | 20.41 | 20.41 | 20.08 | 20.15 | 1,177,551 | -0.31(-1.54%) |
Jun 02, 2005 | 20.51 | 20.56 | 20.39 | 20.46 | 1,199,706 | -0.03(-0.13%) |