Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.96 | 22.04 | 21.72 | 22.04 | 385,673 | +0.32(+1.48%) |
Aug 30, 2005 | 22.01 | 22.02 | 21.64 | 21.72 | 861,156 | -0.36(-1.64%) |
Aug 29, 2005 | 21.94 | 22.13 | 21.73 | 22.08 | 392,232 | +0.12(+0.57%) |
Aug 26, 2005 | 22.29 | 22.29 | 21.91 | 21.96 | 986,273 | -0.31(-1.40%) |
Aug 25, 2005 | 21.77 | 22.28 | 21.73 | 22.27 | 1,711,123 | +0.52(+2.38%) |
Aug 24, 2005 | 21.67 | 21.77 | 21.63 | 21.75 | 1,606,167 | -0.06(-0.29%) |
Aug 23, 2005 | 22.03 | 22.03 | 21.70 | 21.81 | 791,990 | -0.37(-1.68%) |
Aug 22, 2005 | 22.10 | 22.44 | 22.10 | 22.18 | 741,827 | +0.29(+1.33%) |
Aug 19, 2005 | 21.89 | 21.98 | 21.73 | 21.89 | 696,970 | +0.07(+0.33%) |
Aug 18, 2005 | 21.91 | 21.92 | 21.79 | 21.82 | 539,054 | -0.15(-0.66%) |
Aug 17, 2005 | 21.77 | 22.05 | 21.63 | 21.97 | 879,871 | +0.28(+1.29%) |
Aug 16, 2005 | 21.87 | 21.87 | 21.61 | 21.69 | 1,163,482 | -0.19(-0.85%) |
Aug 15, 2005 | 21.91 | 22.06 | 21.83 | 21.87 | 1,093,833 | -0.18(-0.80%) |
Aug 12, 2005 | 22.28 | 22.28 | 21.98 | 22.05 | 1,044,250 | -0.22(-0.98%) |
Aug 11, 2005 | 22.55 | 22.55 | 22.25 | 22.27 | 1,334,132 | +0.11(+0.51%) |
Aug 10, 2005 | 21.98 | 22.33 | 21.96 | 22.15 | 2,644,726 | +0.18(+0.80%) |
Aug 09, 2005 | 21.77 | 22.05 | 21.74 | 21.98 | 1,862,961 | -0.01(-0.05%) |
Aug 08, 2005 | 22.18 | 22.24 | 21.98 | 21.99 | 701,408 | -0.09(-0.42%) |
Aug 05, 2005 | 22.27 | 22.36 | 22.05 | 22.08 | 2,570,929 | -0.26(-1.16%) |
Aug 04, 2005 | 22.60 | 22.69 | 22.21 | 22.34 | 1,463,686 | -0.40(-1.78%) |
Aug 03, 2005 | 22.40 | 22.75 | 22.19 | 22.74 | 4,940,050 | +0.56(+2.52%) |
Aug 02, 2005 | 22.08 | 22.30 | 21.88 | 22.18 | 1,805,370 | -0.11(-0.51%) |
Aug 01, 2005 | 22.29 | 22.39 | 22.24 | 22.30 | 594,523 | +0.04(+0.19%) |
Jul 29, 2005 | 22.60 | 22.60 | 22.20 | 22.26 | 687,806 | -0.43(-1.87%) |
Jul 28, 2005 | 22.34 | 22.70 | 22.30 | 22.68 | 862,314 | +1.34(+6.26%) |
Jul 27, 2005 | 21.15 | 21.39 | 21.12 | 21.34 | 1,038,172 | +0.03(+0.15%) |
Jul 26, 2005 | 21.11 | 21.36 | 21.04 | 21.31 | 818,807 | -0.04(-0.19%) |
Jul 25, 2005 | 21.43 | 21.48 | 21.25 | 21.35 | 1,165,315 | -0.05(-0.24%) |
Jul 22, 2005 | 21.46 | 21.58 | 21.40 | 21.41 | 617,868 | +0.26(+1.23%) |
Jul 21, 2005 | 21.24 | 21.54 | 20.99 | 21.15 | 809,643 | -0.03(-0.15%) |
Jul 20, 2005 | 21.12 | 21.20 | 20.90 | 21.18 | 1,028,911 | -0.16(-0.73%) |
Jul 19, 2005 | 21.41 | 21.43 | 21.21 | 21.33 | 948,844 | -0.12(-0.58%) |
Jul 18, 2005 | 21.25 | 21.47 | 21.23 | 21.46 | 739,126 | -0.05(-0.24%) |
Jul 15, 2005 | 21.51 | 21.63 | 21.47 | 21.51 | 468,344 | -0.12(-0.57%) |
Jul 14, 2005 | 21.51 | 21.69 | 21.49 | 21.63 | 223,320 | +0.12(+0.58%) |
Jul 13, 2005 | 21.58 | 21.58 | 21.51 | 21.51 | 453,682 | -0.07(-0.34%) |
Jul 12, 2005 | 21.48 | 21.60 | 21.35 | 21.58 | 479,052 | +0.11(+0.53%) |
Jul 11, 2005 | 21.15 | 21.55 | 21.10 | 21.47 | 625,585 | +0.35(+1.67%) |
Jul 08, 2005 | 20.95 | 21.15 | 20.91 | 21.12 | 500,082 | +0.17(+0.79%) |
Jul 07, 2005 | 20.74 | 20.97 | 20.68 | 20.95 | 574,361 | +0.16(+0.75%) |
Jul 06, 2005 | 20.83 | 20.86 | 20.71 | 20.79 | 757,744 | -0.07(-0.35%) |
Jul 05, 2005 | 20.53 | 20.98 | 20.53 | 20.87 | 730,637 | -0.37(-1.76%) |
Jul 01, 2005 | 21.10 | 21.24 | 21.04 | 21.24 | 225,635 | +0.09(+0.44%) |
Jun 30, 2005 | 21.19 | 21.20 | 20.96 | 21.15 | 293,065 | +0.05(+0.25%) |
Jun 29, 2005 | 21.32 | 21.32 | 21.05 | 21.10 | 781,378 | -0.24(-1.12%) |
Jun 28, 2005 | 21.27 | 21.48 | 21.16 | 21.33 | 368,212 | -0.05(-0.24%) |
Jun 27, 2005 | 21.25 | 21.56 | 21.18 | 21.39 | 681,728 | -0.31(-1.43%) |
Jun 24, 2005 | 21.92 | 21.92 | 21.55 | 21.70 | 802,697 | -0.36(-1.65%) |
Jun 23, 2005 | 22.39 | 22.40 | 22.04 | 22.06 | 414,323 | -0.44(-1.94%) |
Jun 22, 2005 | 22.34 | 22.54 | 22.34 | 22.49 | 298,467 | +0.15(+0.65%) |
Jun 21, 2005 | 22.36 | 22.43 | 22.26 | 22.35 | 278,884 | -0.12(-0.55%) |
Jun 20, 2005 | 22.51 | 22.54 | 22.38 | 22.47 | 261,617 | -0.17(-0.73%) |
Jun 17, 2005 | 22.60 | 22.73 | 22.59 | 22.64 | 355,575 | +0.09(+0.41%) |
Jun 16, 2005 | 22.52 | 22.55 | 22.30 | 22.55 | 523,041 | +0.04(+0.18%) |
Jun 15, 2005 | 22.29 | 22.52 | 22.13 | 22.51 | 727,068 | +0.68(+3.14%) |
Jun 14, 2005 | 21.87 | 21.87 | 21.76 | 21.82 | 838,969 | +0.03(+0.14%) |
Jun 13, 2005 | 21.83 | 21.89 | 21.77 | 21.79 | 353,742 | +0.00(+0.00%) |
Jun 10, 2005 | 21.91 | 21.91 | 21.77 | 21.79 | 285,347 | -0.12(-0.57%) |
Jun 09, 2005 | 22.07 | 22.07 | 21.77 | 21.91 | 574,651 | -0.19(-0.84%) |
Jun 08, 2005 | 21.87 | 22.13 | 21.87 | 22.10 | 435,449 | +0.29(+1.33%) |
Jun 07, 2005 | 21.82 | 21.95 | 21.77 | 21.81 | 745,010 | -0.28(-1.27%) |
Jun 06, 2005 | 22.24 | 22.30 | 22.04 | 22.09 | 355,865 | -0.20(-0.88%) |
Jun 03, 2005 | 22.23 | 22.49 | 22.16 | 22.29 | 526,514 | +0.06(+0.28%) |
Jun 02, 2005 | 22.13 | 22.34 | 22.00 | 22.23 | 634,556 | +0.31(+1.42%) |