Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 22.91 | 22.95 | 22.56 | 22.95 | 2,411,947 | -0.01(-0.03%) |
Aug 30, 2005 | 22.79 | 22.98 | 22.67 | 22.95 | 1,809,388 | +0.20(+0.89%) |
Aug 29, 2005 | 22.56 | 22.83 | 22.41 | 22.75 | 1,410,154 | +0.19(+0.84%) |
Aug 26, 2005 | 22.89 | 22.91 | 22.50 | 22.56 | 1,534,487 | -0.38(-1.65%) |
Aug 25, 2005 | 22.85 | 22.96 | 22.79 | 22.94 | 1,046,850 | +0.05(+0.21%) |
Aug 24, 2005 | 23.03 | 23.17 | 22.88 | 22.89 | 1,029,312 | -0.17(-0.73%) |
Aug 23, 2005 | 23.33 | 23.35 | 23.04 | 23.06 | 1,130,261 | -0.28(-1.20%) |
Aug 22, 2005 | 23.28 | 23.42 | 23.20 | 23.34 | 1,290,526 | +0.14(+0.60%) |
Aug 19, 2005 | 23.25 | 23.28 | 23.12 | 23.20 | 927,935 | +0.10(+0.43%) |
Aug 18, 2005 | 23.14 | 23.17 | 23.00 | 23.10 | 796,330 | -0.08(-0.36%) |
Aug 17, 2005 | 23.03 | 23.29 | 23.01 | 23.19 | 844,666 | +0.07(+0.30%) |
Aug 16, 2005 | 23.43 | 23.48 | 23.11 | 23.12 | 1,217,808 | -0.28(-1.20%) |
Aug 15, 2005 | 23.29 | 23.47 | 23.06 | 23.40 | 2,362,756 | +0.14(+0.60%) |
Aug 12, 2005 | 23.45 | 23.48 | 23.15 | 23.26 | 944,475 | -0.20(-0.84%) |
Aug 11, 2005 | 23.38 | 23.48 | 23.18 | 23.45 | 1,245,754 | +0.15(+0.66%) |
Aug 10, 2005 | 23.40 | 23.61 | 23.25 | 23.30 | 1,255,165 | +0.04(+0.15%) |
Aug 09, 2005 | 23.19 | 23.35 | 23.13 | 23.26 | 1,054,835 | +0.15(+0.67%) |
Aug 08, 2005 | 23.14 | 23.24 | 23.09 | 23.11 | 663,299 | +0.04(+0.15%) |
Aug 05, 2005 | 23.31 | 23.38 | 22.98 | 23.07 | 1,194,709 | -0.36(-1.53%) |
Aug 04, 2005 | 23.61 | 23.66 | 23.37 | 23.43 | 917,099 | -0.27(-1.15%) |
Aug 03, 2005 | 23.59 | 23.75 | 23.54 | 23.71 | 1,345,135 | +0.01(+0.03%) |
Aug 02, 2005 | 23.66 | 23.73 | 23.56 | 23.70 | 1,123,417 | +0.11(+0.48%) |
Aug 01, 2005 | 23.65 | 23.71 | 23.53 | 23.59 | 1,318,330 | -0.01(-0.03%) |
Jul 29, 2005 | 23.82 | 23.88 | 23.54 | 23.59 | 1,574,125 | -0.27(-1.15%) |
Jul 28, 2005 | 23.94 | 24.11 | 23.78 | 23.87 | 1,410,724 | -0.15(-0.61%) |
Jul 27, 2005 | 24.12 | 24.15 | 23.97 | 24.01 | 1,354,974 | -0.06(-0.26%) |
Jul 26, 2005 | 24.02 | 24.17 | 23.92 | 24.08 | 1,193,569 | +0.09(+0.38%) |
Jul 25, 2005 | 24.03 | 24.15 | 23.99 | 23.99 | 2,660,756 | -0.04(-0.15%) |
Jul 22, 2005 | 24.24 | 24.24 | 24.00 | 24.02 | 2,206,912 | -0.15(-0.61%) |
Jul 21, 2005 | 24.29 | 24.34 | 24.11 | 24.17 | 1,020,472 | -0.15(-0.61%) |
Jul 20, 2005 | 24.13 | 24.47 | 24.07 | 24.32 | 2,548,258 | +0.08(+0.32%) |
Jul 19, 2005 | 24.03 | 24.24 | 24.02 | 24.24 | 1,449,934 | +0.21(+0.88%) |
Jul 18, 2005 | 24.09 | 24.24 | 23.92 | 24.03 | 1,705,159 | -0.37(-1.52%) |
Jul 15, 2005 | 24.71 | 24.81 | 24.25 | 24.40 | 2,798,635 | -0.36(-1.47%) |
Jul 14, 2005 | 24.81 | 24.88 | 24.66 | 24.76 | 1,516,806 | +0.11(+0.46%) |
Jul 13, 2005 | 24.55 | 24.93 | 24.55 | 24.65 | 1,900,927 | +0.11(+0.43%) |
Jul 12, 2005 | 24.41 | 24.64 | 24.36 | 24.55 | 1,958,388 | +0.10(+0.40%) |
Jul 11, 2005 | 24.27 | 24.45 | 24.19 | 24.45 | 1,518,945 | +0.20(+0.81%) |
Jul 08, 2005 | 23.94 | 24.32 | 23.83 | 24.25 | 1,705,017 | +0.29(+1.23%) |
Jul 07, 2005 | 23.59 | 23.96 | 23.48 | 23.96 | 1,183,303 | +0.08(+0.32%) |
Jul 06, 2005 | 24.13 | 24.20 | 23.87 | 23.88 | 808,165 | -0.32(-1.30%) |
Jul 05, 2005 | 23.95 | 24.23 | 23.88 | 24.20 | 881,453 | +0.27(+1.14%) |
Jul 01, 2005 | 23.86 | 24.03 | 23.75 | 23.92 | 1,039,721 | +0.16(+0.68%) |
Jun 30, 2005 | 24.08 | 24.20 | 23.76 | 23.76 | 1,715,283 | -0.29(-1.22%) |
Jun 29, 2005 | 24.08 | 24.19 | 24.01 | 24.06 | 810,874 | +0.03(+0.12%) |
Jun 28, 2005 | 23.89 | 24.08 | 23.86 | 24.03 | 1,129,406 | +0.25(+1.06%) |
Jun 27, 2005 | 23.64 | 23.88 | 23.64 | 23.78 | 1,063,532 | +0.07(+0.30%) |
Jun 24, 2005 | 23.72 | 23.94 | 23.68 | 23.71 | 2,099,974 | -0.01(-0.03%) |
Jun 23, 2005 | 23.97 | 24.02 | 23.64 | 23.71 | 1,134,539 | -0.28(-1.17%) |
Jun 22, 2005 | 23.93 | 24.04 | 23.88 | 23.99 | 980,406 | +0.20(+0.83%) |
Jun 21, 2005 | 23.85 | 23.87 | 23.71 | 23.80 | 828,269 | -0.11(-0.47%) |
Jun 20, 2005 | 23.67 | 23.99 | 23.60 | 23.91 | 1,140,100 | +0.09(+0.38%) |
Jun 17, 2005 | 23.78 | 23.90 | 23.50 | 23.82 | 2,351,064 | +0.20(+0.86%) |
Jun 16, 2005 | 23.55 | 23.69 | 23.47 | 23.61 | 995,092 | +0.04(+0.18%) |
Jun 15, 2005 | 23.57 | 23.59 | 23.42 | 23.57 | 1,025,605 | +0.13(+0.57%) |
Jun 14, 2005 | 23.33 | 23.56 | 23.33 | 23.44 | 1,024,179 | +0.04(+0.15%) |
Jun 13, 2005 | 23.32 | 23.57 | 23.32 | 23.40 | 1,120,851 | -0.01(-0.03%) |
Jun 10, 2005 | 23.50 | 23.50 | 23.28 | 23.41 | 1,086,631 | -0.07(-0.30%) |
Jun 09, 2005 | 23.64 | 23.64 | 23.41 | 23.48 | 1,182,019 | -0.01(-0.06%) |
Jun 08, 2005 | 23.57 | 23.66 | 23.44 | 23.50 | 880,312 | +0.00(+0.00%) |
Jun 07, 2005 | 23.65 | 23.78 | 23.47 | 23.50 | 1,333,586 | -0.11(-0.45%) |
Jun 06, 2005 | 23.57 | 23.64 | 23.42 | 23.60 | 1,023,894 | +0.04(+0.15%) |
Jun 03, 2005 | 23.77 | 23.85 | 23.47 | 23.57 | 1,358,966 | -0.26(-1.09%) |
Jun 02, 2005 | 23.89 | 23.89 | 23.64 | 23.82 | 1,304,784 | -0.07(-0.29%) |