Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.28 | 21.61 | 20.95 | 21.59 | 4,864,184 | +0.27(+1.28%) |
Aug 30, 2005 | 21.39 | 21.45 | 21.12 | 21.31 | 6,201,763 | -0.17(-0.79%) |
Aug 29, 2005 | 21.13 | 21.51 | 20.98 | 21.48 | 2,834,481 | +0.18(+0.86%) |
Aug 26, 2005 | 21.55 | 21.59 | 21.20 | 21.30 | 3,913,143 | -0.24(-1.13%) |
Aug 25, 2005 | 21.24 | 21.62 | 21.20 | 21.54 | 6,156,728 | +0.42(+1.98%) |
Aug 24, 2005 | 21.03 | 21.25 | 20.87 | 21.12 | 6,302,718 | +0.11(+0.52%) |
Aug 23, 2005 | 21.02 | 21.12 | 20.84 | 21.01 | 3,476,127 | +0.06(+0.28%) |
Aug 22, 2005 | 21.24 | 21.31 | 20.69 | 20.95 | 5,449,230 | -0.25(-1.18%) |
Aug 19, 2005 | 21.57 | 21.60 | 21.17 | 21.20 | 3,750,827 | -0.18(-0.86%) |
Aug 18, 2005 | 21.46 | 21.53 | 21.21 | 21.39 | 3,437,215 | -0.07(-0.31%) |
Aug 17, 2005 | 21.20 | 21.57 | 21.07 | 21.45 | 3,845,523 | +0.19(+0.90%) |
Aug 16, 2005 | 21.98 | 21.99 | 21.20 | 21.26 | 7,354,168 | -0.72(-3.28%) |
Aug 15, 2005 | 21.74 | 22.01 | 21.53 | 21.98 | 3,544,020 | +0.29(+1.32%) |
Aug 12, 2005 | 21.72 | 21.81 | 21.45 | 21.70 | 4,551,116 | -0.02(-0.10%) |
Aug 11, 2005 | 21.94 | 22.08 | 21.55 | 21.72 | 4,047,160 | -0.22(-1.01%) |
Aug 10, 2005 | 22.03 | 22.53 | 21.85 | 21.94 | 5,297,254 | +0.03(+0.13%) |
Aug 09, 2005 | 21.73 | 22.01 | 21.68 | 21.91 | 4,167,706 | +0.21(+0.98%) |
Aug 08, 2005 | 22.07 | 22.10 | 21.59 | 21.70 | 4,926,770 | -0.30(-1.37%) |
Aug 05, 2005 | 22.05 | 22.05 | 21.61 | 22.00 | 5,469,367 | -0.07(-0.30%) |
Aug 04, 2005 | 22.60 | 22.60 | 22.01 | 22.06 | 7,609,412 | -0.55(-2.44%) |
Aug 03, 2005 | 23.12 | 23.12 | 22.48 | 22.62 | 7,481,790 | -0.35(-1.54%) |
Aug 02, 2005 | 22.78 | 22.97 | 22.73 | 22.97 | 4,677,649 | +0.18(+0.81%) |
Aug 01, 2005 | 22.90 | 23.07 | 22.67 | 22.78 | 4,323,356 | -0.02(-0.10%) |
Jul 29, 2005 | 22.78 | 22.94 | 22.78 | 22.81 | 6,610,615 | +0.19(+0.84%) |
Jul 28, 2005 | 22.64 | 22.89 | 22.48 | 22.62 | 5,193,851 | +0.23(+1.02%) |
Jul 27, 2005 | 22.60 | 23.23 | 22.26 | 22.39 | 3,412,725 | +0.06(+0.26%) |
Jul 26, 2005 | 22.31 | 22.45 | 22.30 | 22.33 | 3,041,288 | +0.28(+1.27%) |
Jul 25, 2005 | 22.23 | 22.34 | 22.05 | 22.05 | 2,900,197 | -0.31(-1.38%) |
Jul 22, 2005 | 22.29 | 22.39 | 22.07 | 22.36 | 3,904,844 | +0.07(+0.33%) |
Jul 21, 2005 | 22.71 | 22.71 | 22.23 | 22.28 | 4,561,320 | -0.43(-1.88%) |
Jul 20, 2005 | 22.61 | 22.78 | 22.43 | 22.71 | 3,167,549 | -0.01(-0.03%) |
Jul 19, 2005 | 22.73 | 22.84 | 22.53 | 22.72 | 5,268,410 | +0.09(+0.39%) |
Jul 18, 2005 | 22.56 | 22.70 | 22.52 | 22.63 | 4,359,003 | +0.17(+0.75%) |
Jul 15, 2005 | 22.45 | 22.61 | 22.23 | 22.46 | 4,881,327 | +0.01(+0.03%) |
Jul 14, 2005 | 22.66 | 22.89 | 22.36 | 22.45 | 3,845,659 | -0.22(-0.97%) |
Jul 13, 2005 | 22.69 | 22.84 | 22.57 | 22.67 | 6,091,148 | -0.04(-0.19%) |
Jul 12, 2005 | 22.56 | 22.89 | 22.48 | 22.72 | 7,976,630 | +0.12(+0.55%) |
Jul 11, 2005 | 22.21 | 22.62 | 22.17 | 22.59 | 8,028,604 | +0.35(+1.59%) |
Jul 08, 2005 | 21.70 | 22.31 | 21.62 | 22.24 | 7,274,575 | +0.64(+2.96%) |
Jul 07, 2005 | 21.50 | 21.65 | 21.31 | 21.60 | 5,125,142 | -0.06(-0.27%) |
Jul 06, 2005 | 22.03 | 22.05 | 21.51 | 21.66 | 5,221,198 | -0.31(-1.41%) |
Jul 05, 2005 | 21.28 | 21.97 | 21.25 | 21.97 | 4,276,961 | +0.62(+2.89%) |
Jul 01, 2005 | 21.35 | 21.38 | 21.15 | 21.35 | 3,638,035 | -0.01(-0.07%) |
Jun 30, 2005 | 21.57 | 21.74 | 21.35 | 21.37 | 6,143,939 | -0.25(-1.16%) |
Jun 29, 2005 | 21.56 | 21.70 | 21.45 | 21.62 | 5,211,810 | +0.01(+0.03%) |
Jun 28, 2005 | 21.13 | 21.61 | 21.04 | 21.61 | 5,709,236 | +0.60(+2.87%) |
Jun 27, 2005 | 21.09 | 21.28 | 20.95 | 21.01 | 4,678,466 | -0.09(-0.42%) |
Jun 24, 2005 | 21.24 | 21.29 | 20.90 | 21.09 | 7,175,661 | -0.19(-0.90%) |
Jun 23, 2005 | 21.46 | 21.54 | 21.09 | 21.29 | 5,040,242 | -0.18(-0.82%) |
Jun 22, 2005 | 21.45 | 21.54 | 21.24 | 21.46 | 3,604,837 | +0.09(+0.41%) |
Jun 21, 2005 | 21.42 | 21.51 | 21.15 | 21.37 | 5,135,074 | -0.10(-0.48%) |
Jun 20, 2005 | 21.59 | 21.68 | 21.35 | 21.48 | 5,271,539 | -0.24(-1.08%) |
Jun 17, 2005 | 21.76 | 21.78 | 21.54 | 21.71 | 7,182,872 | +0.10(+0.44%) |
Jun 16, 2005 | 21.54 | 21.67 | 21.34 | 21.62 | 5,920,805 | +0.13(+0.62%) |
Jun 15, 2005 | 21.61 | 21.61 | 21.12 | 21.48 | 4,675,608 | +0.07(+0.31%) |
Jun 14, 2005 | 21.20 | 21.62 | 21.19 | 21.42 | 4,525,265 | +0.21(+1.00%) |
Jun 13, 2005 | 21.34 | 21.47 | 21.19 | 21.20 | 3,870,829 | -0.13(-0.62%) |
Jun 10, 2005 | 21.44 | 21.45 | 21.24 | 21.34 | 4,419,957 | -0.01(-0.03%) |
Jun 09, 2005 | 21.23 | 21.50 | 21.13 | 21.34 | 4,997,384 | +0.11(+0.52%) |
Jun 08, 2005 | 21.59 | 21.61 | 21.12 | 21.23 | 5,476,306 | -0.18(-0.86%) |
Jun 07, 2005 | 21.34 | 21.81 | 21.31 | 21.42 | 8,433,103 | +10.75(+100.76%) |
Jun 06, 2005 | 10.64 | 10.75 | 10.59 | 10.67 | 8,802,090 | +0.15(+1.38%) |
Jun 03, 2005 | 10.56 | 10.58 | 10.45 | 10.52 | 8,652,971 | +0.00(+0.03%) |
Jun 02, 2005 | 10.22 | 10.59 | 10.08 | 10.52 | 16,944,030 | +0.40(+3.94%) |