Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 18.03 | 18.25 | 17.72 | 17.72 | 1,843,800 | -0.30(-1.66%) |
Aug 30, 2005 | 18.50 | 19.51 | 17.89 | 18.02 | 6,013,500 | -3.23(-15.20%) |
Aug 29, 2005 | 21.51 | 21.47 | 21.05 | 21.25 | 554,100 | -0.25(-1.16%) |
Aug 26, 2005 | 21.67 | 21.66 | 21.20 | 21.50 | 352,200 | -0.16(-0.74%) |
Aug 25, 2005 | 21.50 | 22.00 | 21.36 | 21.66 | 517,400 | +0.16(+0.74%) |
Aug 24, 2005 | 21.30 | 21.90 | 21.15 | 21.50 | 439,100 | +0.10(+0.47%) |
Aug 23, 2005 | 21.37 | 21.64 | 21.22 | 21.40 | 424,600 | +0.03(+0.14%) |
Aug 22, 2005 | 21.50 | 21.65 | 21.22 | 21.37 | 726,800 | -0.04(-0.19%) |
Aug 19, 2005 | 21.50 | 21.50 | 20.77 | 21.41 | 1,053,900 | -0.19(-0.88%) |
Aug 18, 2005 | 21.70 | 21.93 | 19.75 | 21.60 | 2,870,200 | -2.46(-10.22%) |
Aug 17, 2005 | 23.83 | 24.15 | 23.62 | 24.06 | 481,800 | +0.23(+0.97%) |
Aug 16, 2005 | 23.99 | 24.15 | 23.79 | 23.83 | 855,800 | -0.16(-0.67%) |
Aug 15, 2005 | 23.51 | 24.11 | 23.16 | 23.99 | 403,500 | +0.39(+1.65%) |
Aug 12, 2005 | 23.82 | 23.83 | 23.23 | 23.60 | 291,200 | -0.40(-1.67%) |
Aug 11, 2005 | 23.42 | 24.02 | 23.35 | 24.00 | 441,100 | +0.50(+2.13%) |
Aug 10, 2005 | 23.25 | 23.67 | 23.20 | 23.50 | 425,200 | +0.42(+1.82%) |
Aug 09, 2005 | 22.78 | 23.39 | 22.78 | 23.08 | 349,700 | +0.32(+1.41%) |
Aug 08, 2005 | 23.14 | 23.20 | 22.50 | 22.76 | 452,200 | -0.23(-1.00%) |
Aug 05, 2005 | 23.82 | 23.82 | 22.35 | 22.99 | 759,800 | -0.93(-3.89%) |
Aug 04, 2005 | 24.37 | 24.42 | 23.80 | 23.92 | 399,000 | -0.70(-2.84%) |
Aug 03, 2005 | 24.91 | 24.91 | 24.50 | 24.62 | 289,400 | -0.29(-1.16%) |
Aug 02, 2005 | 24.61 | 24.91 | 24.55 | 24.91 | 397,600 | +0.28(+1.14%) |
Aug 01, 2005 | 24.42 | 24.70 | 24.37 | 24.63 | 471,800 | +0.23(+0.94%) |
Jul 29, 2005 | 24.35 | 24.50 | 24.18 | 24.40 | 365,900 | +0.16(+0.66%) |
Jul 28, 2005 | 23.66 | 24.24 | 23.61 | 24.24 | 440,100 | +0.59(+2.49%) |
Jul 27, 2005 | 24.22 | 24.24 | 23.27 | 23.65 | 458,300 | -0.46(-1.91%) |
Jul 26, 2005 | 24.00 | 24.25 | 23.53 | 24.11 | 447,100 | +0.12(+0.50%) |
Jul 25, 2005 | 24.23 | 24.25 | 23.99 | 23.99 | 600,700 | -0.21(-0.87%) |
Jul 22, 2005 | 23.91 | 24.21 | 23.79 | 24.20 | 449,200 | +0.28(+1.17%) |
Jul 21, 2005 | 23.99 | 24.29 | 23.70 | 23.92 | 561,500 | -0.02(-0.08%) |
Jul 20, 2005 | 23.61 | 24.02 | 23.54 | 23.94 | 379,200 | +0.33(+1.40%) |
Jul 19, 2005 | 23.48 | 23.64 | 23.27 | 23.61 | 575,700 | +0.32(+1.37%) |
Jul 18, 2005 | 23.52 | 23.55 | 23.15 | 23.29 | 391,400 | -0.22(-0.94%) |
Jul 15, 2005 | 23.57 | 23.64 | 23.15 | 23.51 | 772,300 | -0.08(-0.34%) |
Jul 14, 2005 | 23.20 | 23.70 | 22.89 | 23.59 | 1,197,200 | +0.45(+1.94%) |
Jul 13, 2005 | 22.20 | 23.28 | 22.16 | 23.14 | 835,300 | +0.93(+4.19%) |
Jul 12, 2005 | 22.10 | 22.29 | 22.00 | 22.21 | 606,200 | -0.03(-0.13%) |
Jul 11, 2005 | 21.77 | 22.40 | 21.59 | 22.24 | 862,600 | +0.47(+2.16%) |
Jul 08, 2005 | 21.10 | 21.77 | 21.05 | 21.77 | 629,500 | +0.76(+3.62%) |
Jul 07, 2005 | 20.60 | 21.04 | 20.45 | 21.01 | 423,400 | +0.18(+0.86%) |
Jul 06, 2005 | 20.53 | 20.90 | 20.47 | 20.83 | 555,500 | +0.37(+1.81%) |
Jul 05, 2005 | 20.11 | 20.55 | 20.01 | 20.46 | 343,600 | +0.39(+1.94%) |
Jul 01, 2005 | 19.82 | 20.23 | 19.82 | 20.07 | 383,400 | +0.26(+1.31%) |
Jun 30, 2005 | 20.11 | 20.16 | 19.81 | 19.81 | 436,000 | -0.18(-0.90%) |
Jun 29, 2005 | 19.95 | 20.15 | 19.85 | 19.99 | 476,200 | +0.03(+0.15%) |
Jun 28, 2005 | 19.27 | 20.04 | 19.27 | 19.96 | 579,900 | +0.70(+3.63%) |
Jun 27, 2005 | 19.52 | 19.56 | 19.24 | 19.26 | 387,300 | -0.25(-1.28%) |
Jun 24, 2005 | 19.06 | 19.57 | 19.02 | 19.51 | 1,025,200 | +0.39(+2.04%) |
Jun 23, 2005 | 19.05 | 19.14 | 18.99 | 19.12 | 639,500 | +0.13(+0.68%) |
Jun 22, 2005 | 19.00 | 19.20 | 18.93 | 18.99 | 507,200 | +0.00(+0.00%) |
Jun 21, 2005 | 19.22 | 19.24 | 18.85 | 18.99 | 737,600 | -0.14(-0.73%) |
Jun 20, 2005 | 19.26 | 19.27 | 19.12 | 19.13 | 524,300 | -0.14(-0.73%) |
Jun 17, 2005 | 19.32 | 19.66 | 19.13 | 19.27 | 854,600 | +0.11(+0.57%) |
Jun 16, 2005 | 18.84 | 19.31 | 18.75 | 19.16 | 558,500 | +0.36(+1.91%) |
Jun 15, 2005 | 18.91 | 18.95 | 18.53 | 18.80 | 1,269,900 | +0.00(+0.00%) |
Jun 14, 2005 | 18.64 | 18.97 | 18.52 | 18.80 | 451,200 | +0.26(+1.40%) |
Jun 13, 2005 | 19.10 | 19.11 | 18.49 | 18.54 | 964,600 | -0.57(-2.98%) |
Jun 10, 2005 | 19.05 | 19.18 | 18.95 | 19.11 | 516,300 | +0.08(+0.42%) |
Jun 09, 2005 | 18.92 | 19.08 | 18.74 | 19.03 | 588,900 | +0.11(+0.58%) |
Jun 08, 2005 | 18.90 | 18.98 | 18.60 | 18.92 | 899,100 | +0.02(+0.11%) |
Jun 07, 2005 | 19.08 | 19.40 | 18.87 | 18.90 | 804,400 | +0.00(+0.00%) |
Jun 06, 2005 | 19.10 | 19.15 | 18.77 | 18.90 | 563,200 | -0.13(-0.68%) |
Jun 03, 2005 | 19.31 | 19.52 | 18.96 | 19.03 | 756,900 | -0.28(-1.45%) |
Jun 02, 2005 | 19.34 | 19.39 | 19.15 | 19.31 | 901,000 | -0.17(-0.87%) |