Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.63 | 25.11 | 24.44 | 25.08 | 824,679 | +0.30(+1.21%) |
Aug 30, 2005 | 24.86 | 24.97 | 24.57 | 24.78 | 610,224 | -0.27(-1.08%) |
Aug 29, 2005 | 24.95 | 25.09 | 24.63 | 25.05 | 628,467 | -0.01(-0.05%) |
Aug 26, 2005 | 25.31 | 25.31 | 24.99 | 25.06 | 343,603 | -0.18(-0.73%) |
Aug 25, 2005 | 25.03 | 25.25 | 24.98 | 25.24 | 499,346 | +0.17(+0.68%) |
Aug 24, 2005 | 25.39 | 25.55 | 25.05 | 25.07 | 418,056 | -0.29(-1.14%) |
Aug 23, 2005 | 25.35 | 25.64 | 25.30 | 25.36 | 504,775 | -0.17(-0.67%) |
Aug 22, 2005 | 25.66 | 25.79 | 25.35 | 25.53 | 377,833 | +0.05(+0.19%) |
Aug 19, 2005 | 25.71 | 25.71 | 25.36 | 25.48 | 585,825 | +0.17(+0.68%) |
Aug 18, 2005 | 25.27 | 25.39 | 25.09 | 25.31 | 385,398 | +0.01(+0.02%) |
Aug 17, 2005 | 25.27 | 25.41 | 25.09 | 25.30 | 514,480 | -0.02(-0.07%) |
Aug 16, 2005 | 25.36 | 25.62 | 25.28 | 25.32 | 484,409 | -0.19(-0.74%) |
Aug 15, 2005 | 25.68 | 25.68 | 25.31 | 25.51 | 957,878 | -0.09(-0.34%) |
Aug 12, 2005 | 25.84 | 25.84 | 25.52 | 25.60 | 569,789 | -0.25(-0.95%) |
Aug 11, 2005 | 25.85 | 25.87 | 25.62 | 25.84 | 468,346 | +0.18(+0.69%) |
Aug 10, 2005 | 25.93 | 26.12 | 25.60 | 25.66 | 565,371 | -0.12(-0.48%) |
Aug 09, 2005 | 25.89 | 26.01 | 25.67 | 25.79 | 489,864 | -0.03(-0.12%) |
Aug 08, 2005 | 25.77 | 25.82 | 25.42 | 25.82 | 742,508 | +0.21(+0.84%) |
Aug 05, 2005 | 25.67 | 25.79 | 25.52 | 25.60 | 639,854 | -0.17(-0.64%) |
Aug 04, 2005 | 25.82 | 25.88 | 25.61 | 25.77 | 942,254 | +0.07(+0.29%) |
Aug 03, 2005 | 25.38 | 25.80 | 25.21 | 25.69 | 876,916 | +0.12(+0.46%) |
Aug 02, 2005 | 25.12 | 25.80 | 25.03 | 25.58 | 915,312 | +0.41(+1.63%) |
Aug 01, 2005 | 25.37 | 25.41 | 25.02 | 25.17 | 543,694 | -0.09(-0.34%) |
Jul 29, 2005 | 25.42 | 25.45 | 25.16 | 25.25 | 623,107 | -0.06(-0.24%) |
Jul 28, 2005 | 25.20 | 25.42 | 25.19 | 25.31 | 491,155 | +0.16(+0.63%) |
Jul 27, 2005 | 24.93 | 25.21 | 24.92 | 25.16 | 547,827 | +0.07(+0.29%) |
Jul 26, 2005 | 25.06 | 25.18 | 24.90 | 25.08 | 389,490 | +0.02(+0.10%) |
Jul 25, 2005 | 25.13 | 25.16 | 24.92 | 25.06 | 477,322 | +0.09(+0.37%) |
Jul 22, 2005 | 24.97 | 25.04 | 24.72 | 24.97 | 423,942 | +0.07(+0.27%) |
Jul 21, 2005 | 25.12 | 25.17 | 24.78 | 24.90 | 477,727 | -0.20(-0.78%) |
Jul 20, 2005 | 25.17 | 25.17 | 24.70 | 25.09 | 1,151,764 | +0.18(+0.74%) |
Jul 19, 2005 | 24.52 | 24.94 | 24.48 | 24.91 | 802,765 | +0.37(+1.52%) |
Jul 18, 2005 | 24.49 | 24.73 | 24.49 | 24.54 | 690,407 | -0.03(-0.12%) |
Jul 15, 2005 | 24.53 | 24.65 | 24.41 | 24.57 | 663,607 | +0.09(+0.38%) |
Jul 14, 2005 | 24.71 | 24.73 | 24.33 | 24.48 | 596,425 | -0.09(-0.37%) |
Jul 13, 2005 | 24.66 | 24.77 | 24.49 | 24.57 | 365,663 | -0.09(-0.35%) |
Jul 12, 2005 | 24.81 | 24.81 | 24.58 | 24.65 | 307,373 | -0.09(-0.35%) |
Jul 11, 2005 | 24.70 | 24.87 | 24.35 | 24.74 | 502,650 | +0.16(+0.65%) |
Jul 08, 2005 | 24.55 | 24.60 | 24.21 | 24.58 | 387,458 | +0.07(+0.30%) |
Jul 07, 2005 | 23.97 | 24.54 | 23.89 | 24.51 | 586,404 | +0.17(+0.68%) |
Jul 06, 2005 | 24.70 | 24.73 | 24.31 | 24.34 | 561,287 | -0.37(-1.51%) |
Jul 05, 2005 | 24.49 | 24.79 | 24.37 | 24.71 | 540,766 | +0.17(+0.67%) |
Jul 01, 2005 | 24.36 | 24.55 | 24.27 | 24.55 | 479,720 | +0.31(+1.29%) |
Jun 30, 2005 | 24.43 | 24.63 | 24.22 | 24.24 | 582,346 | -0.26(-1.08%) |
Jun 29, 2005 | 24.66 | 24.67 | 24.41 | 24.50 | 498,478 | -0.05(-0.20%) |
Jun 28, 2005 | 24.51 | 24.65 | 24.43 | 24.55 | 521,114 | +0.11(+0.45%) |
Jun 27, 2005 | 23.81 | 24.47 | 23.81 | 24.44 | 728,962 | +0.47(+1.94%) |
Jun 24, 2005 | 24.18 | 24.19 | 23.83 | 23.97 | 1,344,731 | -0.13(-0.53%) |
Jun 23, 2005 | 24.44 | 24.46 | 24.06 | 24.10 | 618,888 | -0.26(-1.06%) |
Jun 22, 2005 | 24.87 | 24.87 | 24.25 | 24.36 | 925,771 | -0.37(-1.51%) |
Jun 21, 2005 | 24.84 | 24.93 | 24.60 | 24.73 | 526,268 | -0.05(-0.20%) |
Jun 20, 2005 | 24.90 | 25.00 | 24.67 | 24.78 | 977,847 | -0.29(-1.17%) |
Jun 17, 2005 | 24.76 | 25.08 | 24.29 | 25.08 | 1,319,642 | +0.50(+2.04%) |
Jun 16, 2005 | 24.43 | 24.66 | 24.34 | 24.57 | 494,426 | +0.19(+0.78%) |
Jun 15, 2005 | 24.40 | 24.46 | 24.22 | 24.38 | 379,542 | +0.09(+0.35%) |
Jun 14, 2005 | 24.48 | 24.48 | 24.18 | 24.30 | 621,653 | -0.03(-0.13%) |
Jun 13, 2005 | 24.11 | 24.54 | 24.11 | 24.33 | 377,958 | +0.11(+0.46%) |
Jun 10, 2005 | 24.23 | 24.38 | 24.08 | 24.22 | 461,483 | -0.12(-0.50%) |
Jun 09, 2005 | 24.33 | 24.35 | 23.99 | 24.34 | 526,520 | +0.17(+0.71%) |
Jun 08, 2005 | 24.27 | 24.35 | 24.08 | 24.17 | 522,070 | -0.01(-0.05%) |
Jun 07, 2005 | 24.48 | 24.50 | 23.96 | 24.18 | 849,361 | -0.22(-0.90%) |
Jun 06, 2005 | 24.26 | 24.41 | 24.13 | 24.40 | 738,343 | +0.22(+0.91%) |
Jun 03, 2005 | 24.21 | 24.46 | 24.02 | 24.18 | 427,179 | -0.09(-0.38%) |
Jun 02, 2005 | 24.23 | 24.41 | 24.16 | 24.27 | 443,381 | -0.07(-0.28%) |