Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.16 | 21.22 | 20.89 | 21.19 | 2,663,972 | +0.02(+0.09%) |
Aug 30, 2005 | 21.03 | 21.17 | 20.79 | 21.17 | 3,066,909 | +0.07(+0.35%) |
Aug 29, 2005 | 20.82 | 21.18 | 20.77 | 21.10 | 2,773,994 | +0.27(+1.31%) |
Aug 26, 2005 | 21.10 | 21.11 | 20.79 | 20.82 | 2,871,813 | -0.32(-1.50%) |
Aug 25, 2005 | 21.15 | 21.22 | 20.93 | 21.14 | 2,790,315 | -0.01(-0.03%) |
Aug 24, 2005 | 21.20 | 21.54 | 21.10 | 21.15 | 2,717,116 | -0.03(-0.15%) |
Aug 23, 2005 | 21.20 | 21.32 | 21.10 | 21.18 | 1,965,005 | -0.06(-0.26%) |
Aug 22, 2005 | 21.36 | 21.51 | 21.10 | 21.23 | 2,307,609 | -0.13(-0.61%) |
Aug 19, 2005 | 21.23 | 21.44 | 21.13 | 21.36 | 2,323,102 | +0.01(+0.03%) |
Aug 18, 2005 | 21.36 | 21.49 | 21.20 | 21.36 | 1,436,303 | -0.11(-0.52%) |
Aug 17, 2005 | 21.47 | 21.61 | 21.28 | 21.47 | 1,807,850 | -0.03(-0.14%) |
Aug 16, 2005 | 21.62 | 21.67 | 21.46 | 21.50 | 2,216,938 | -0.14(-0.66%) |
Aug 15, 2005 | 21.48 | 21.70 | 21.42 | 21.64 | 1,456,867 | +0.06(+0.26%) |
Aug 12, 2005 | 21.46 | 21.64 | 21.44 | 21.59 | 2,380,464 | +0.11(+0.52%) |
Aug 11, 2005 | 21.37 | 21.54 | 21.33 | 21.47 | 2,253,503 | +0.17(+0.82%) |
Aug 10, 2005 | 21.56 | 21.80 | 21.20 | 21.30 | 3,481,008 | -0.18(-0.84%) |
Aug 09, 2005 | 21.61 | 21.62 | 21.38 | 21.48 | 1,765,881 | -0.02(-0.12%) |
Aug 08, 2005 | 21.56 | 21.64 | 21.40 | 21.51 | 2,066,171 | -0.01(-0.03%) |
Aug 05, 2005 | 21.60 | 21.69 | 21.43 | 21.51 | 1,715,061 | -0.10(-0.46%) |
Aug 04, 2005 | 21.74 | 21.87 | 21.51 | 21.61 | 2,699,965 | -0.27(-1.25%) |
Aug 03, 2005 | 21.61 | 21.90 | 21.36 | 21.88 | 5,201,243 | +0.13(+0.60%) |
Aug 02, 2005 | 21.59 | 21.80 | 21.51 | 21.75 | 2,075,537 | +0.11(+0.52%) |
Aug 01, 2005 | 21.59 | 21.79 | 21.57 | 21.64 | 2,505,085 | -0.03(-0.14%) |
Jul 29, 2005 | 21.83 | 21.96 | 21.62 | 21.67 | 3,287,151 | -0.11(-0.48%) |
Jul 28, 2005 | 21.67 | 21.85 | 21.49 | 21.78 | 2,553,566 | +0.14(+0.66%) |
Jul 27, 2005 | 21.59 | 21.66 | 21.43 | 21.64 | 2,253,081 | +0.01(+0.03%) |
Jul 26, 2005 | 21.49 | 21.68 | 21.32 | 21.63 | 2,593,335 | +0.11(+0.52%) |
Jul 25, 2005 | 21.64 | 21.74 | 21.32 | 21.52 | 2,983,737 | -0.14(-0.66%) |
Jul 22, 2005 | 21.73 | 21.80 | 21.46 | 21.66 | 3,309,406 | -0.07(-0.31%) |
Jul 21, 2005 | 21.83 | 21.87 | 21.63 | 21.73 | 3,009,962 | -0.07(-0.34%) |
Jul 20, 2005 | 21.59 | 21.87 | 21.59 | 21.80 | 2,901,462 | +0.16(+0.72%) |
Jul 19, 2005 | 21.48 | 21.70 | 21.46 | 21.65 | 1,994,905 | +0.13(+0.61%) |
Jul 18, 2005 | 21.58 | 21.66 | 21.46 | 21.52 | 2,790,786 | -0.06(-0.29%) |
Jul 15, 2005 | 21.64 | 21.74 | 21.56 | 21.58 | 3,186,110 | +0.01(+0.03%) |
Jul 14, 2005 | 21.24 | 21.73 | 21.23 | 21.57 | 4,872,891 | +0.07(+0.35%) |
Jul 13, 2005 | 21.47 | 21.54 | 21.39 | 21.50 | 2,494,601 | +0.02(+0.09%) |
Jul 12, 2005 | 21.36 | 21.59 | 21.34 | 21.48 | 4,147,118 | +0.09(+0.41%) |
Jul 11, 2005 | 21.29 | 21.42 | 20.99 | 21.39 | 4,954,198 | +0.23(+1.09%) |
Jul 08, 2005 | 20.80 | 21.26 | 20.73 | 21.16 | 5,893,086 | +0.25(+1.22%) |
Jul 07, 2005 | 20.48 | 21.00 | 20.43 | 20.91 | 4,563,529 | +0.26(+1.26%) |
Jul 06, 2005 | 20.46 | 20.86 | 20.43 | 20.65 | 5,413,168 | +0.14(+0.70%) |
Jul 05, 2005 | 20.67 | 20.68 | 20.23 | 20.51 | 3,214,359 | +0.19(+0.92%) |
Jul 01, 2005 | 20.31 | 20.46 | 20.18 | 20.32 | 3,565,014 | +0.13(+0.65%) |
Jun 30, 2005 | 20.34 | 20.46 | 20.17 | 20.19 | 4,442,602 | -0.20(-1.00%) |
Jun 29, 2005 | 20.34 | 20.54 | 20.19 | 20.39 | 6,580,845 | -0.10(-0.48%) |
Jun 28, 2005 | 19.53 | 20.93 | 19.50 | 20.49 | 21,411,260 | +1.86(+9.96%) |
Jun 27, 2005 | 18.42 | 18.66 | 18.41 | 18.64 | 4,813,534 | +0.16(+0.84%) |
Jun 24, 2005 | 18.50 | 18.58 | 18.38 | 18.48 | 4,419,437 | -0.01(-0.07%) |
Jun 23, 2005 | 18.78 | 18.84 | 18.38 | 18.49 | 3,615,135 | -0.24(-1.26%) |
Jun 22, 2005 | 18.95 | 19.00 | 18.67 | 18.73 | 3,066,134 | -0.02(-0.10%) |
Jun 21, 2005 | 19.06 | 19.12 | 18.69 | 18.75 | 3,768,753 | -0.35(-1.82%) |
Jun 20, 2005 | 18.85 | 19.16 | 18.84 | 19.10 | 2,139,623 | +0.08(+0.42%) |
Jun 17, 2005 | 18.95 | 19.17 | 18.69 | 19.02 | 5,895,457 | +0.19(+1.02%) |
Jun 16, 2005 | 18.89 | 18.98 | 18.75 | 18.82 | 2,355,505 | -0.07(-0.36%) |
Jun 15, 2005 | 19.00 | 19.18 | 18.77 | 18.89 | 3,317,305 | +0.04(+0.20%) |
Jun 14, 2005 | 18.77 | 18.85 | 18.70 | 18.85 | 2,408,458 | +0.04(+0.20%) |
Jun 13, 2005 | 18.74 | 18.94 | 18.69 | 18.82 | 3,174,338 | +0.12(+0.63%) |
Jun 10, 2005 | 18.85 | 18.94 | 18.63 | 18.70 | 1,813,779 | -0.22(-1.18%) |
Jun 09, 2005 | 18.59 | 18.97 | 18.53 | 18.92 | 3,072,240 | +0.27(+1.43%) |
Jun 08, 2005 | 18.76 | 18.90 | 18.50 | 18.66 | 3,945,412 | -0.09(-0.50%) |
Jun 07, 2005 | 18.71 | 18.88 | 18.64 | 18.75 | 4,634,972 | +0.09(+0.50%) |
Jun 06, 2005 | 18.50 | 18.77 | 18.47 | 18.66 | 3,374,446 | +0.16(+0.84%) |
Jun 03, 2005 | 18.46 | 18.54 | 18.27 | 18.50 | 3,964,995 | +0.12(+0.64%) |
Jun 02, 2005 | 18.00 | 18.43 | 17.91 | 18.38 | 4,644,469 | +0.63(+3.53%) |