Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.83 | 21.00 | 20.82 | 21.00 | 40,751 | +0.14(+0.66%) |
Aug 30, 2005 | 20.84 | 20.86 | 20.73 | 20.86 | 85,629 | -0.07(-0.35%) |
Aug 29, 2005 | 20.72 | 20.93 | 20.72 | 20.93 | 49,520 | +0.15(+0.72%) |
Aug 26, 2005 | 20.86 | 20.87 | 20.78 | 20.78 | 48,488 | -0.15(-0.72%) |
Aug 25, 2005 | 20.91 | 20.93 | 20.90 | 20.93 | 71,701 | +0.04(+0.19%) |
Aug 24, 2005 | 20.97 | 21.10 | 20.89 | 20.89 | 120,190 | -0.12(-0.56%) |
Aug 23, 2005 | 21.04 | 21.05 | 20.94 | 21.01 | 35,592 | -0.03(-0.15%) |
Aug 22, 2005 | 21.11 | 21.19 | 20.99 | 21.04 | 611,784 | +0.00(+0.01%) |
Aug 19, 2005 | 21.05 | 21.12 | 21.04 | 21.04 | 130,507 | +0.02(+0.09%) |
Aug 18, 2005 | 20.98 | 21.05 | 20.98 | 21.02 | 83,565 | -0.11(-0.51%) |
Aug 17, 2005 | 21.04 | 21.13 | 21.02 | 21.13 | 63,963 | +0.05(+0.26%) |
Aug 16, 2005 | 21.23 | 21.23 | 21.08 | 21.08 | 71,701 | -0.21(-0.98%) |
Aug 15, 2005 | 21.18 | 21.30 | 21.18 | 21.29 | 7,221 | +0.07(+0.31%) |
Aug 12, 2005 | 21.21 | 21.24 | 21.12 | 21.22 | 28,886 | -0.02(-0.08%) |
Aug 11, 2005 | 21.22 | 21.32 | 21.22 | 21.24 | 51,067 | +0.02(+0.10%) |
Aug 10, 2005 | 21.34 | 21.39 | 21.13 | 21.22 | 59,321 | +0.07(+0.35%) |
Aug 09, 2005 | 21.16 | 21.22 | 21.14 | 21.14 | 417,828 | +0.08(+0.37%) |
Aug 08, 2005 | 21.21 | 21.21 | 21.06 | 21.06 | 96,461 | -0.09(-0.40%) |
Aug 05, 2005 | 21.23 | 21.25 | 21.12 | 21.15 | 39,719 | -0.16(-0.74%) |
Aug 04, 2005 | 21.41 | 21.41 | 21.31 | 21.31 | 26,823 | -0.15(-0.70%) |
Aug 03, 2005 | 21.42 | 21.46 | 21.41 | 21.46 | 17,022 | -0.02(-0.09%) |
Aug 02, 2005 | 21.37 | 21.48 | 21.37 | 21.48 | 44,362 | +0.12(+0.57%) |
Aug 01, 2005 | 21.35 | 21.38 | 21.29 | 21.35 | 28,371 | +0.07(+0.32%) |
Jul 29, 2005 | 21.43 | 21.46 | 21.29 | 21.29 | 112,968 | -0.19(-0.87%) |
Jul 28, 2005 | 21.37 | 21.47 | 21.29 | 21.47 | 23,728 | +0.18(+0.83%) |
Jul 27, 2005 | 21.25 | 21.30 | 21.20 | 21.30 | 34,561 | +0.05(+0.26%) |
Jul 26, 2005 | 21.23 | 21.27 | 21.18 | 21.24 | 92,335 | +0.04(+0.19%) |
Jul 25, 2005 | 21.26 | 21.34 | 21.18 | 21.20 | 79,954 | -0.04(-0.19%) |
Jul 22, 2005 | 21.17 | 21.24 | 21.15 | 21.24 | 16,506 | +0.09(+0.45%) |
Jul 21, 2005 | 21.25 | 21.26 | 21.10 | 21.15 | 180,027 | -0.15(-0.70%) |
Jul 20, 2005 | 21.12 | 21.30 | 21.09 | 21.30 | 39,719 | +0.12(+0.56%) |
Jul 19, 2005 | 21.13 | 21.18 | 21.09 | 21.18 | 34,045 | +0.12(+0.59%) |
Jul 18, 2005 | 21.10 | 21.10 | 21.05 | 21.05 | 11,348 | -0.11(-0.50%) |
Jul 15, 2005 | 21.06 | 21.16 | 21.04 | 21.16 | 16,506 | +0.06(+0.28%) |
Jul 14, 2005 | 21.18 | 21.18 | 21.09 | 21.10 | 63,448 | +0.02(+0.11%) |
Jul 13, 2005 | 21.05 | 21.08 | 21.03 | 21.08 | 25,791 | -0.04(-0.20%) |
Jul 12, 2005 | 21.02 | 21.13 | 20.97 | 21.12 | 28,886 | +0.11(+0.53%) |
Jul 11, 2005 | 20.92 | 21.01 | 20.92 | 21.01 | 35,077 | +0.14(+0.68%) |
Jul 08, 2005 | 20.67 | 20.87 | 20.67 | 20.87 | 22,181 | +0.24(+1.18%) |
Jul 07, 2005 | 20.43 | 20.62 | 20.41 | 20.62 | 83,565 | -0.05(-0.26%) |
Jul 06, 2005 | 20.75 | 20.76 | 20.65 | 20.68 | 29,918 | -0.08(-0.36%) |
Jul 05, 2005 | 20.53 | 20.75 | 20.53 | 20.75 | 27,339 | +0.21(+1.03%) |
Jul 01, 2005 | 20.54 | 20.60 | 20.52 | 20.54 | 25,791 | +0.01(+0.03%) |
Jun 30, 2005 | 20.68 | 20.68 | 20.52 | 20.54 | 44,362 | -0.07(-0.35%) |
Jun 29, 2005 | 20.65 | 20.68 | 20.61 | 20.61 | 25,276 | -0.03(-0.17%) |
Jun 28, 2005 | 20.51 | 20.66 | 20.51 | 20.64 | 216,136 | +0.21(+1.04%) |
Jun 27, 2005 | 20.45 | 20.48 | 20.40 | 20.43 | 54,163 | -0.07(-0.33%) |
Jun 24, 2005 | 20.57 | 20.58 | 20.45 | 20.50 | 35,077 | -0.13(-0.65%) |
Jun 23, 2005 | 20.83 | 20.86 | 20.62 | 20.63 | 76,859 | -0.20(-0.98%) |
Jun 22, 2005 | 20.91 | 20.91 | 20.81 | 20.84 | 16,506 | +0.01(+0.07%) |
Jun 21, 2005 | 20.88 | 20.88 | 20.81 | 20.82 | 50,036 | -0.04(-0.20%) |
Jun 20, 2005 | 20.86 | 20.88 | 20.84 | 20.86 | 29,918 | -0.09(-0.41%) |
Jun 17, 2005 | 20.94 | 20.97 | 20.88 | 20.95 | 142,887 | +0.10(+0.48%) |
Jun 16, 2005 | 20.76 | 20.85 | 20.76 | 20.85 | 45,909 | +0.11(+0.53%) |
Jun 15, 2005 | 20.73 | 20.76 | 20.63 | 20.74 | 94,914 | +0.03(+0.17%) |
Jun 14, 2005 | 20.64 | 20.76 | 20.64 | 20.70 | 331,168 | +0.06(+0.31%) |
Jun 13, 2005 | 20.58 | 20.72 | 20.55 | 20.64 | 72,733 | +0.06(+0.29%) |
Jun 10, 2005 | 20.65 | 20.65 | 20.52 | 20.58 | 48,488 | -0.03(-0.14%) |
Jun 09, 2005 | 20.49 | 20.63 | 20.45 | 20.61 | 77,891 | +0.10(+0.51%) |
Jun 08, 2005 | 20.58 | 20.64 | 20.50 | 20.50 | 240,380 | -0.08(-0.40%) |
Jun 07, 2005 | 20.66 | 20.76 | 20.59 | 20.59 | 58,289 | +0.03(+0.13%) |
Jun 06, 2005 | 20.53 | 20.56 | 20.48 | 20.56 | 29,918 | +0.03(+0.16%) |
Jun 03, 2005 | 20.65 | 20.68 | 20.52 | 20.53 | 112,968 | -0.15(-0.72%) |
Jun 02, 2005 | 20.61 | 20.68 | 20.58 | 20.68 | 24,760 | +0.06(+0.31%) |