Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.07 | 21.87 | 20.92 | 21.84 | 975,500 | +0.69(+3.26%) |
Aug 30, 2005 | 21.08 | 21.21 | 20.87 | 21.15 | 1,436,500 | -0.02(-0.09%) |
Aug 29, 2005 | 21.33 | 21.25 | 21.06 | 21.17 | 961,200 | -0.16(-0.75%) |
Aug 26, 2005 | 21.30 | 21.41 | 21.03 | 21.33 | 1,169,500 | -0.10(-0.47%) |
Aug 25, 2005 | 21.75 | 21.90 | 21.41 | 21.43 | 910,200 | -0.32(-1.47%) |
Aug 24, 2005 | 21.70 | 21.86 | 21.65 | 21.75 | 567,600 | +0.01(+0.05%) |
Aug 23, 2005 | 21.98 | 22.05 | 21.70 | 21.74 | 1,172,200 | -0.34(-1.54%) |
Aug 22, 2005 | 22.01 | 22.45 | 21.85 | 22.08 | 957,200 | +0.04(+0.18%) |
Aug 19, 2005 | 22.60 | 22.61 | 21.68 | 22.04 | 2,373,600 | -0.54(-2.39%) |
Aug 18, 2005 | 22.01 | 22.70 | 21.95 | 22.58 | 1,676,300 | +0.33(+1.48%) |
Aug 17, 2005 | 21.73 | 22.28 | 21.69 | 22.25 | 1,285,200 | +0.52(+2.39%) |
Aug 16, 2005 | 21.96 | 21.97 | 21.70 | 21.73 | 1,450,000 | -0.38(-1.72%) |
Aug 15, 2005 | 22.31 | 22.33 | 21.65 | 22.11 | 1,500,600 | -0.15(-0.67%) |
Aug 12, 2005 | 22.37 | 22.50 | 22.17 | 22.26 | 1,227,300 | -0.09(-0.40%) |
Aug 11, 2005 | 22.46 | 22.66 | 22.21 | 22.35 | 1,542,500 | -0.27(-1.19%) |
Aug 10, 2005 | 23.00 | 23.22 | 22.55 | 22.62 | 1,109,900 | -0.18(-0.79%) |
Aug 09, 2005 | 22.73 | 23.15 | 22.69 | 22.80 | 1,069,000 | +0.05(+0.22%) |
Aug 08, 2005 | 22.77 | 23.01 | 22.51 | 22.75 | 1,830,300 | +0.00(+0.00%) |
Aug 05, 2005 | 23.00 | 23.08 | 22.65 | 22.75 | 3,755,100 | -0.13(-0.57%) |
Aug 04, 2005 | 23.21 | 23.44 | 22.61 | 22.88 | 2,050,600 | -0.51(-2.18%) |
Aug 03, 2005 | 23.52 | 23.77 | 23.23 | 23.39 | 5,016,300 | -0.26(-1.10%) |
Aug 02, 2005 | 22.25 | 24.21 | 22.25 | 23.65 | 6,562,800 | -1.60(-6.34%) |
Aug 01, 2005 | 25.17 | 25.37 | 25.03 | 25.25 | 1,658,000 | +0.25(+1.00%) |
Jul 29, 2005 | 25.43 | 25.65 | 24.96 | 25.00 | 2,333,400 | -0.42(-1.65%) |
Jul 28, 2005 | 25.51 | 25.66 | 25.20 | 25.42 | 1,463,000 | -0.28(-1.09%) |
Jul 27, 2005 | 26.04 | 26.08 | 25.55 | 25.70 | 1,020,500 | -0.32(-1.23%) |
Jul 26, 2005 | 26.26 | 26.41 | 25.87 | 26.02 | 695,800 | -0.24(-0.91%) |
Jul 25, 2005 | 26.21 | 26.58 | 26.03 | 26.26 | 742,700 | +0.05(+0.19%) |
Jul 22, 2005 | 26.10 | 26.32 | 26.06 | 26.21 | 463,600 | +0.33(+1.28%) |
Jul 21, 2005 | 26.33 | 26.33 | 25.70 | 25.88 | 625,400 | -0.42(-1.60%) |
Jul 20, 2005 | 26.45 | 26.48 | 26.22 | 26.30 | 1,018,100 | -0.28(-1.05%) |
Jul 19, 2005 | 26.60 | 26.84 | 26.29 | 26.58 | 475,700 | +0.16(+0.61%) |
Jul 18, 2005 | 26.10 | 26.85 | 26.07 | 26.42 | 464,100 | +0.19(+0.72%) |
Jul 15, 2005 | 26.30 | 26.47 | 26.10 | 26.23 | 395,000 | -0.07(-0.27%) |
Jul 14, 2005 | 26.58 | 26.75 | 26.09 | 26.30 | 830,700 | -0.09(-0.34%) |
Jul 13, 2005 | 26.66 | 26.92 | 26.25 | 26.39 | 902,500 | -0.41(-1.53%) |
Jul 12, 2005 | 26.79 | 26.89 | 26.61 | 26.80 | 445,400 | +0.01(+0.04%) |
Jul 11, 2005 | 27.22 | 27.38 | 26.70 | 26.79 | 609,100 | -0.34(-1.25%) |
Jul 08, 2005 | 26.70 | 27.13 | 26.60 | 27.13 | 312,300 | +0.46(+1.72%) |
Jul 07, 2005 | 26.40 | 26.77 | 26.20 | 26.67 | 915,300 | -0.21(-0.78%) |
Jul 06, 2005 | 27.33 | 27.43 | 26.83 | 26.88 | 921,100 | -0.47(-1.72%) |
Jul 05, 2005 | 27.11 | 27.57 | 27.00 | 27.35 | 739,300 | +0.16(+0.59%) |
Jul 01, 2005 | 27.34 | 27.59 | 27.00 | 27.19 | 712,700 | -0.03(-0.11%) |
Jun 30, 2005 | 27.53 | 27.62 | 27.00 | 27.22 | 870,700 | -0.31(-1.13%) |
Jun 29, 2005 | 26.96 | 27.61 | 26.95 | 27.53 | 1,416,000 | +0.47(+1.74%) |
Jun 28, 2005 | 26.80 | 27.16 | 26.52 | 27.06 | 1,267,200 | +0.79(+3.01%) |
Jun 27, 2005 | 26.29 | 26.31 | 25.88 | 26.27 | 994,600 | -0.04(-0.15%) |
Jun 24, 2005 | 26.75 | 26.91 | 26.30 | 26.31 | 1,051,300 | -0.49(-1.83%) |
Jun 23, 2005 | 26.34 | 26.92 | 26.34 | 26.80 | 1,451,100 | +0.45(+1.71%) |
Jun 22, 2005 | 25.55 | 26.37 | 25.55 | 26.35 | 1,658,900 | +0.80(+3.13%) |
Jun 21, 2005 | 25.46 | 25.62 | 25.30 | 25.55 | 1,035,000 | +0.19(+0.75%) |
Jun 20, 2005 | 25.50 | 25.52 | 24.94 | 25.36 | 821,600 | -0.14(-0.55%) |
Jun 17, 2005 | 26.00 | 26.05 | 25.39 | 25.50 | 1,625,100 | -0.26(-1.01%) |
Jun 16, 2005 | 26.16 | 26.16 | 25.65 | 25.76 | 1,290,100 | -0.51(-1.94%) |
Jun 15, 2005 | 26.52 | 26.63 | 26.09 | 26.27 | 939,800 | -0.29(-1.09%) |
Jun 14, 2005 | 25.86 | 26.56 | 25.86 | 26.56 | 660,700 | +0.55(+2.11%) |
Jun 13, 2005 | 25.90 | 26.15 | 25.75 | 26.01 | 665,700 | +0.05(+0.19%) |
Jun 10, 2005 | 26.00 | 26.03 | 25.71 | 25.96 | 400,600 | +0.06(+0.23%) |
Jun 09, 2005 | 25.84 | 26.00 | 25.70 | 25.90 | 1,306,400 | -0.02(-0.08%) |
Jun 08, 2005 | 26.70 | 26.70 | 25.82 | 25.92 | 858,200 | -0.68(-2.56%) |
Jun 07, 2005 | 26.86 | 27.08 | 26.54 | 26.60 | 420,500 | -0.20(-0.75%) |
Jun 06, 2005 | 26.76 | 26.90 | 26.63 | 26.80 | 551,800 | +0.12(+0.45%) |
Jun 03, 2005 | 26.78 | 27.12 | 26.62 | 26.68 | 763,100 | -0.07(-0.26%) |
Jun 02, 2005 | 26.37 | 26.90 | 26.32 | 26.75 | 734,100 | +0.23(+0.87%) |