Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 19.96 | 20.12 | 19.79 | 20.12 | 465,174 | +0.16(+0.81%) |
Aug 30, 2005 | 19.98 | 20.08 | 19.77 | 19.96 | 617,893 | -0.02(-0.12%) |
Aug 29, 2005 | 19.83 | 20.05 | 19.67 | 19.98 | 453,347 | +0.15(+0.74%) |
Aug 26, 2005 | 19.94 | 20.00 | 19.81 | 19.83 | 405,906 | -0.16(-0.81%) |
Aug 25, 2005 | 19.93 | 20.03 | 19.79 | 20.00 | 492,469 | +0.09(+0.46%) |
Aug 24, 2005 | 19.79 | 20.07 | 19.71 | 19.90 | 737,599 | +0.09(+0.47%) |
Aug 23, 2005 | 20.00 | 20.20 | 19.81 | 19.81 | 753,325 | -0.18(-0.92%) |
Aug 22, 2005 | 20.00 | 20.16 | 19.94 | 20.00 | 511,965 | +0.08(+0.39%) |
Aug 19, 2005 | 19.95 | 20.01 | 19.89 | 19.92 | 438,010 | +0.11(+0.54%) |
Aug 18, 2005 | 19.85 | 19.87 | 19.64 | 19.81 | 444,639 | -0.07(-0.35%) |
Aug 17, 2005 | 19.82 | 19.99 | 19.67 | 19.88 | 746,307 | -0.11(-0.54%) |
Aug 16, 2005 | 20.36 | 20.40 | 19.98 | 19.99 | 507,806 | -0.49(-2.40%) |
Aug 15, 2005 | 20.51 | 20.52 | 20.35 | 20.48 | 418,254 | -0.07(-0.34%) |
Aug 12, 2005 | 20.66 | 20.67 | 20.49 | 20.55 | 700,946 | -0.23(-1.11%) |
Aug 11, 2005 | 20.70 | 20.97 | 20.46 | 20.78 | 891,487 | +0.02(+0.07%) |
Aug 10, 2005 | 20.97 | 21.11 | 20.69 | 20.77 | 633,750 | -0.14(-0.66%) |
Aug 09, 2005 | 20.85 | 20.95 | 20.79 | 20.90 | 573,312 | +0.17(+0.82%) |
Aug 08, 2005 | 20.84 | 20.90 | 20.73 | 20.73 | 448,148 | +0.07(+0.33%) |
Aug 05, 2005 | 20.49 | 20.80 | 20.45 | 20.67 | 743,317 | +0.15(+0.71%) |
Aug 04, 2005 | 20.44 | 20.56 | 20.36 | 20.52 | 515,994 | +0.07(+0.34%) |
Aug 03, 2005 | 20.47 | 20.56 | 20.27 | 20.45 | 1,042,776 | -0.08(-0.41%) |
Aug 02, 2005 | 20.54 | 20.85 | 20.53 | 20.54 | 708,875 | -0.01(-0.04%) |
Aug 01, 2005 | 20.78 | 20.83 | 20.47 | 20.54 | 868,612 | -0.23(-1.11%) |
Jul 29, 2005 | 20.47 | 20.90 | 20.39 | 20.77 | 1,002,614 | -0.15(-0.70%) |
Jul 28, 2005 | 20.85 | 21.08 | 20.85 | 20.92 | 746,177 | +0.02(+0.11%) |
Jul 27, 2005 | 21.43 | 21.44 | 20.73 | 20.90 | 1,802,471 | -0.72(-3.35%) |
Jul 26, 2005 | 21.70 | 21.74 | 21.40 | 21.62 | 448,148 | +0.04(+0.18%) |
Jul 25, 2005 | 21.64 | 21.80 | 21.54 | 21.58 | 314,275 | -0.09(-0.43%) |
Jul 22, 2005 | 21.43 | 21.67 | 21.40 | 21.67 | 362,105 | +0.22(+1.00%) |
Jul 21, 2005 | 21.53 | 21.70 | 21.39 | 21.46 | 454,387 | -0.14(-0.64%) |
Jul 20, 2005 | 21.39 | 21.63 | 21.02 | 21.60 | 572,922 | +0.52(+2.45%) |
Jul 19, 2005 | 20.77 | 21.28 | 20.77 | 21.08 | 438,530 | +0.31(+1.48%) |
Jul 18, 2005 | 20.73 | 20.97 | 20.62 | 20.77 | 252,148 | -0.09(-0.44%) |
Jul 15, 2005 | 21.00 | 21.07 | 20.76 | 20.87 | 386,021 | -0.13(-0.62%) |
Jul 14, 2005 | 21.05 | 21.23 | 20.92 | 21.00 | 276,193 | +0.10(+0.48%) |
Jul 13, 2005 | 21.11 | 21.23 | 20.76 | 20.90 | 553,816 | -0.23(-1.09%) |
Jul 12, 2005 | 21.33 | 21.33 | 20.99 | 21.13 | 963,102 | -0.32(-1.51%) |
Jul 11, 2005 | 21.22 | 21.45 | 21.20 | 21.45 | 396,938 | +0.27(+1.27%) |
Jul 08, 2005 | 20.79 | 21.20 | 20.72 | 21.18 | 417,864 | +0.40(+1.93%) |
Jul 07, 2005 | 20.31 | 20.79 | 20.24 | 20.78 | 601,516 | +0.13(+0.63%) |
Jul 06, 2005 | 20.63 | 20.82 | 20.56 | 20.65 | 458,806 | -0.08(-0.41%) |
Jul 05, 2005 | 20.50 | 20.77 | 20.46 | 20.73 | 491,949 | +0.17(+0.82%) |
Jul 01, 2005 | 20.41 | 20.60 | 20.41 | 20.57 | 345,209 | +0.15(+0.72%) |
Jun 30, 2005 | 20.71 | 20.85 | 20.40 | 20.42 | 444,249 | -0.28(-1.37%) |
Jun 29, 2005 | 20.70 | 20.85 | 20.60 | 20.70 | 313,105 | -0.07(-0.33%) |
Jun 28, 2005 | 20.49 | 20.80 | 20.47 | 20.77 | 631,670 | +0.45(+2.23%) |
Jun 27, 2005 | 20.50 | 20.51 | 20.20 | 20.32 | 809,214 | -0.11(-0.53%) |
Jun 24, 2005 | 20.58 | 20.78 | 20.43 | 20.43 | 627,641 | -0.19(-0.93%) |
Jun 23, 2005 | 21.10 | 21.13 | 20.54 | 20.62 | 546,668 | -0.42(-2.01%) |
Jun 22, 2005 | 21.35 | 21.41 | 20.98 | 21.04 | 438,270 | -0.13(-0.62%) |
Jun 21, 2005 | 21.43 | 21.46 | 21.09 | 21.17 | 394,599 | -0.20(-0.94%) |
Jun 20, 2005 | 21.30 | 21.47 | 21.21 | 21.37 | 357,946 | -0.10(-0.47%) |
Jun 17, 2005 | 21.50 | 21.56 | 21.18 | 21.47 | 571,233 | -0.03(-0.14%) |
Jun 16, 2005 | 21.47 | 21.60 | 21.40 | 21.50 | 336,241 | +0.11(+0.50%) |
Jun 15, 2005 | 21.49 | 21.49 | 21.21 | 21.40 | 354,567 | -0.02(-0.07%) |
Jun 14, 2005 | 21.36 | 21.47 | 21.20 | 21.41 | 306,607 | +0.09(+0.43%) |
Jun 13, 2005 | 21.03 | 21.39 | 20.94 | 21.32 | 458,546 | +0.25(+1.17%) |
Jun 10, 2005 | 21.04 | 21.23 | 20.93 | 21.07 | 359,246 | +0.03(+0.15%) |
Jun 09, 2005 | 21.24 | 21.24 | 20.77 | 21.04 | 478,172 | -0.15(-0.69%) |
Jun 08, 2005 | 21.24 | 21.37 | 21.14 | 21.19 | 579,551 | +0.01(+0.04%) |
Jun 07, 2005 | 21.30 | 21.50 | 21.18 | 21.18 | 603,596 | -0.01(-0.04%) |
Jun 06, 2005 | 20.88 | 21.25 | 20.85 | 21.19 | 552,127 | +0.31(+1.47%) |
Jun 03, 2005 | 21.12 | 21.24 | 20.85 | 20.88 | 377,052 | -0.18(-0.84%) |
Jun 02, 2005 | 21.17 | 21.17 | 20.97 | 21.06 | 291,400 | -0.12(-0.55%) |