Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.05 | 20.30 | 20.05 | 20.20 | 43,200 | -0.10(-0.49%) |
Aug 30, 2005 | 20.30 | 20.55 | 20.17 | 20.30 | 42,000 | -0.04(-0.20%) |
Aug 29, 2005 | 20.15 | 20.60 | 20.15 | 20.34 | 37,600 | +0.01(+0.05%) |
Aug 26, 2005 | 20.45 | 20.50 | 20.25 | 20.33 | 37,700 | -0.07(-0.34%) |
Aug 25, 2005 | 20.45 | 20.55 | 20.27 | 20.40 | 34,800 | -0.19(-0.92%) |
Aug 24, 2005 | 20.55 | 20.85 | 20.41 | 20.59 | 35,800 | +0.04(+0.19%) |
Aug 23, 2005 | 20.55 | 20.65 | 20.15 | 20.55 | 44,200 | +0.00(+0.00%) |
Aug 22, 2005 | 20.55 | 20.70 | 20.15 | 20.55 | 40,600 | -0.11(-0.53%) |
Aug 19, 2005 | 20.65 | 20.66 | 20.30 | 20.66 | 31,200 | +0.02(+0.10%) |
Aug 18, 2005 | 20.70 | 20.90 | 20.40 | 20.64 | 58,200 | -0.01(-0.05%) |
Aug 17, 2005 | 20.80 | 20.80 | 20.41 | 20.65 | 41,000 | -0.06(-0.29%) |
Aug 16, 2005 | 20.97 | 20.98 | 20.40 | 20.71 | 49,700 | -0.09(-0.43%) |
Aug 15, 2005 | 20.60 | 20.95 | 20.41 | 20.80 | 43,900 | +0.15(+0.73%) |
Aug 12, 2005 | 20.68 | 21.25 | 20.50 | 20.65 | 96,900 | +0.05(+0.24%) |
Aug 11, 2005 | 20.45 | 20.69 | 20.40 | 20.60 | 43,800 | +0.15(+0.73%) |
Aug 10, 2005 | 20.48 | 20.69 | 20.40 | 20.45 | 38,800 | -0.03(-0.15%) |
Aug 09, 2005 | 20.11 | 20.48 | 20.10 | 20.48 | 33,300 | +0.38(+1.89%) |
Aug 08, 2005 | 20.45 | 20.50 | 20.10 | 20.10 | 66,900 | -0.25(-1.23%) |
Aug 05, 2005 | 20.50 | 20.59 | 20.35 | 20.35 | 58,300 | -0.10(-0.49%) |
Aug 04, 2005 | 20.30 | 20.70 | 20.25 | 20.45 | 88,800 | +0.24(+1.19%) |
Aug 03, 2005 | 20.03 | 20.30 | 19.95 | 20.21 | 96,700 | +0.07(+0.35%) |
Aug 02, 2005 | 20.00 | 20.25 | 19.90 | 20.14 | 47,100 | +0.05(+0.25%) |
Aug 01, 2005 | 20.00 | 20.10 | 19.90 | 20.09 | 45,500 | +0.14(+0.70%) |
Jul 29, 2005 | 19.65 | 20.09 | 19.65 | 19.95 | 27,900 | +0.20(+1.01%) |
Jul 28, 2005 | 19.80 | 19.98 | 19.72 | 19.75 | 63,800 | -0.25(-1.25%) |
Jul 27, 2005 | 20.00 | 20.25 | 19.90 | 20.00 | 52,400 | +0.10(+0.50%) |
Jul 26, 2005 | 20.19 | 20.30 | 19.90 | 19.90 | 41,200 | -0.25(-1.24%) |
Jul 25, 2005 | 20.30 | 20.38 | 20.01 | 20.15 | 23,100 | -0.19(-0.93%) |
Jul 22, 2005 | 20.50 | 20.55 | 20.17 | 20.34 | 23,300 | -0.15(-0.73%) |
Jul 21, 2005 | 20.40 | 20.55 | 20.15 | 20.49 | 25,100 | +0.09(+0.44%) |
Jul 20, 2005 | 20.50 | 20.59 | 20.15 | 20.40 | 22,800 | -0.05(-0.24%) |
Jul 19, 2005 | 20.40 | 20.55 | 20.31 | 20.45 | 16,400 | +0.13(+0.64%) |
Jul 18, 2005 | 20.60 | 20.60 | 20.20 | 20.32 | 17,400 | -0.28(-1.36%) |
Jul 15, 2005 | 20.50 | 20.60 | 20.38 | 20.60 | 13,500 | -0.03(-0.15%) |
Jul 14, 2005 | 20.40 | 20.63 | 20.27 | 20.63 | 22,100 | +0.28(+1.38%) |
Jul 13, 2005 | 20.15 | 20.45 | 20.15 | 20.35 | 15,200 | -0.15(-0.73%) |
Jul 12, 2005 | 20.40 | 20.80 | 20.35 | 20.50 | 19,900 | +0.10(+0.49%) |
Jul 11, 2005 | 20.40 | 20.44 | 20.30 | 20.40 | 9,600 | +0.00(+0.00%) |
Jul 08, 2005 | 20.40 | 20.43 | 20.20 | 20.40 | 19,500 | +0.05(+0.25%) |
Jul 07, 2005 | 20.25 | 20.44 | 20.00 | 20.35 | 17,900 | +0.11(+0.54%) |
Jul 06, 2005 | 20.40 | 20.40 | 20.00 | 20.24 | 27,300 | -0.01(-0.05%) |
Jul 05, 2005 | 20.12 | 20.50 | 19.88 | 20.25 | 14,600 | +0.05(+0.25%) |
Jul 01, 2005 | 20.15 | 20.40 | 19.88 | 20.20 | 33,000 | +0.15(+0.75%) |
Jun 30, 2005 | 20.15 | 20.20 | 19.90 | 20.05 | 30,300 | -0.05(-0.25%) |
Jun 29, 2005 | 20.09 | 20.15 | 20.00 | 20.10 | 19,700 | +0.01(+0.05%) |
Jun 28, 2005 | 20.09 | 20.10 | 20.00 | 20.09 | 21,800 | +0.00(+0.00%) |
Jun 27, 2005 | 20.10 | 20.10 | 19.99 | 20.09 | 24,700 | +0.04(+0.20%) |
Jun 24, 2005 | 20.05 | 20.10 | 19.99 | 20.05 | 21,300 | +0.00(+0.00%) |
Jun 23, 2005 | 20.24 | 20.25 | 20.01 | 20.05 | 17,700 | -0.19(-0.94%) |
Jun 22, 2005 | 20.00 | 20.24 | 20.00 | 20.24 | 24,700 | +0.19(+0.95%) |
Jun 21, 2005 | 20.05 | 20.15 | 19.99 | 20.05 | 18,800 | -0.06(-0.30%) |
Jun 20, 2005 | 20.00 | 20.15 | 19.88 | 20.11 | 18,800 | +0.10(+0.50%) |
Jun 17, 2005 | 20.00 | 20.01 | 19.98 | 20.01 | 17,500 | +0.00(+0.00%) |
Jun 16, 2005 | 20.06 | 20.06 | 20.00 | 20.01 | 15,900 | -0.04(-0.20%) |
Jun 15, 2005 | 20.06 | 20.15 | 20.00 | 20.05 | 24,100 | -0.06(-0.30%) |
Jun 14, 2005 | 20.12 | 20.25 | 20.00 | 20.11 | 25,600 | +0.06(+0.30%) |
Jun 13, 2005 | 20.09 | 20.19 | 20.02 | 20.05 | 16,900 | -0.05(-0.25%) |
Jun 10, 2005 | 20.01 | 20.10 | 20.00 | 20.10 | 25,300 | +0.10(+0.50%) |
Jun 09, 2005 | 20.00 | 20.03 | 19.82 | 20.00 | 51,500 | +0.03(+0.15%) |
Jun 08, 2005 | 20.10 | 20.10 | 19.96 | 19.97 | 12,200 | -0.13(-0.65%) |
Jun 07, 2005 | 20.00 | 20.10 | 20.00 | 20.10 | 21,000 | +0.08(+0.40%) |
Jun 06, 2005 | 20.05 | 20.05 | 20.00 | 20.02 | 10,400 | -0.01(-0.05%) |
Jun 03, 2005 | 20.00 | 20.09 | 20.00 | 20.03 | 21,300 | -0.07(-0.35%) |
Jun 02, 2005 | 20.05 | 20.10 | 20.00 | 20.10 | 77,300 | +0.00(+0.00%) |