Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.97 | 25.22 | 24.87 | 25.20 | 117,804 | +0.06(+0.26%) |
Aug 30, 2005 | 25.11 | 25.20 | 25.00 | 25.13 | 82,882 | -0.22(-0.86%) |
Aug 29, 2005 | 25.38 | 25.57 | 25.28 | 25.35 | 100,576 | -0.03(-0.13%) |
Aug 26, 2005 | 25.48 | 25.56 | 25.35 | 25.38 | 114,079 | +0.06(+0.23%) |
Aug 25, 2005 | 25.41 | 25.42 | 25.27 | 25.33 | 89,401 | -0.23(-0.88%) |
Aug 24, 2005 | 25.57 | 25.64 | 25.52 | 25.55 | 116,718 | -0.19(-0.75%) |
Aug 23, 2005 | 25.82 | 25.95 | 25.75 | 25.75 | 102,128 | -0.21(-0.79%) |
Aug 22, 2005 | 26.01 | 26.10 | 25.83 | 25.95 | 151,174 | +0.28(+1.08%) |
Aug 19, 2005 | 25.68 | 25.72 | 25.58 | 25.67 | 81,174 | -0.07(-0.27%) |
Aug 18, 2005 | 25.67 | 25.89 | 25.60 | 25.75 | 157,693 | -0.22(-0.84%) |
Aug 17, 2005 | 25.78 | 26.05 | 25.77 | 25.96 | 144,035 | +0.73(+2.89%) |
Aug 16, 2005 | 25.54 | 25.54 | 25.24 | 25.24 | 136,585 | -0.52(-2.00%) |
Aug 15, 2005 | 25.75 | 25.85 | 25.64 | 25.75 | 81,174 | -0.12(-0.45%) |
Aug 12, 2005 | 25.76 | 25.91 | 25.73 | 25.87 | 104,611 | -0.01(-0.02%) |
Aug 11, 2005 | 25.91 | 26.09 | 25.75 | 25.87 | 144,966 | +0.21(+0.83%) |
Aug 10, 2005 | 25.73 | 25.93 | 25.60 | 25.66 | 118,580 | +0.06(+0.23%) |
Aug 09, 2005 | 25.57 | 25.65 | 25.45 | 25.60 | 71,396 | +0.10(+0.38%) |
Aug 08, 2005 | 25.72 | 25.72 | 25.51 | 25.51 | 58,514 | +0.06(+0.25%) |
Aug 05, 2005 | 25.49 | 25.53 | 25.24 | 25.44 | 111,285 | -0.01(-0.03%) |
Aug 04, 2005 | 25.49 | 25.50 | 25.35 | 25.45 | 98,403 | -0.05(-0.18%) |
Aug 03, 2005 | 25.67 | 25.68 | 25.49 | 25.49 | 201,307 | -0.82(-3.13%) |
Aug 02, 2005 | 26.30 | 26.40 | 26.28 | 26.32 | 109,733 | +0.38(+1.47%) |