Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.00 | 25.83 | 24.96 | 25.47 | 187,294 | +0.36(+1.43%) |
Aug 30, 2005 | 25.00 | 25.22 | 24.70 | 25.11 | 198,903 | -0.04(-0.16%) |
Aug 29, 2005 | 25.20 | 25.20 | 24.60 | 25.15 | 267,347 | -0.16(-0.63%) |
Aug 26, 2005 | 25.60 | 25.86 | 25.05 | 25.31 | 153,610 | -0.44(-1.71%) |
Aug 25, 2005 | 25.46 | 25.95 | 25.45 | 25.75 | 113,217 | +0.28(+1.10%) |
Aug 24, 2005 | 25.48 | 25.87 | 25.40 | 25.47 | 230,239 | -0.08(-0.31%) |
Aug 23, 2005 | 25.90 | 25.95 | 25.45 | 25.55 | 93,728 | -0.35(-1.35%) |
Aug 22, 2005 | 25.94 | 26.30 | 25.52 | 25.90 | 221,690 | -0.17(-0.65%) |
Aug 19, 2005 | 26.01 | 26.19 | 25.93 | 26.07 | 244,054 | -0.12(-0.46%) |
Aug 18, 2005 | 25.93 | 26.31 | 25.65 | 26.19 | 134,669 | +0.08(+0.31%) |
Aug 17, 2005 | 24.66 | 26.20 | 24.65 | 26.11 | 344,765 | +1.17(+4.69%) |
Aug 16, 2005 | 25.70 | 25.70 | 24.94 | 24.94 | 112,562 | -0.83(-3.22%) |
Aug 15, 2005 | 25.51 | 25.95 | 25.32 | 25.77 | 132,420 | +0.02(+0.08%) |
Aug 12, 2005 | 25.51 | 25.83 | 25.17 | 25.75 | 175,770 | +0.07(+0.27%) |
Aug 11, 2005 | 25.10 | 25.71 | 25.10 | 25.68 | 97,569 | +0.54(+2.15%) |
Aug 10, 2005 | 25.00 | 25.44 | 24.95 | 25.14 | 154,585 | +0.07(+0.28%) |
Aug 09, 2005 | 25.11 | 25.31 | 25.00 | 25.07 | 163,696 | +0.06(+0.24%) |
Aug 08, 2005 | 25.10 | 25.36 | 25.00 | 25.01 | 105,894 | -0.15(-0.60%) |
Aug 05, 2005 | 25.04 | 25.36 | 24.93 | 25.16 | 128,114 | +0.06(+0.24%) |
Aug 04, 2005 | 25.36 | 25.37 | 25.00 | 25.10 | 136,837 | -0.37(-1.45%) |
Aug 03, 2005 | 25.27 | 25.50 | 25.02 | 25.47 | 215,923 | +0.16(+0.63%) |
Aug 02, 2005 | 25.00 | 25.49 | 24.98 | 25.31 | 212,669 | +0.18(+0.72%) |
Aug 01, 2005 | 24.86 | 25.41 | 24.78 | 25.13 | 97,052 | +0.18(+0.72%) |
Jul 29, 2005 | 24.77 | 25.10 | 24.56 | 24.95 | 98,558 | +0.04(+0.16%) |
Jul 28, 2005 | 24.76 | 24.92 | 24.66 | 24.91 | 118,458 | +0.16(+0.65%) |
Jul 27, 2005 | 24.77 | 24.84 | 24.30 | 24.75 | 178,458 | +0.04(+0.16%) |
Jul 26, 2005 | 25.08 | 25.47 | 24.55 | 24.71 | 286,165 | -0.36(-1.44%) |
Jul 25, 2005 | 25.25 | 25.34 | 24.89 | 25.07 | 273,487 | -0.17(-0.67%) |
Jul 22, 2005 | 25.28 | 25.28 | 24.49 | 25.24 | 434,269 | -0.10(-0.39%) |
Jul 21, 2005 | 26.04 | 26.06 | 24.92 | 25.34 | 490,187 | -1.30(-4.88%) |
Jul 20, 2005 | 25.92 | 26.75 | 25.44 | 26.64 | 574,596 | +0.74(+2.86%) |
Jul 19, 2005 | 25.50 | 25.90 | 25.21 | 25.90 | 164,908 | +0.49(+1.93%) |
Jul 18, 2005 | 25.49 | 25.50 | 25.24 | 25.41 | 142,940 | -0.08(-0.31%) |
Jul 15, 2005 | 25.08 | 25.64 | 24.83 | 25.49 | 152,859 | +0.22(+0.87%) |
Jul 14, 2005 | 25.09 | 25.66 | 25.09 | 25.27 | 170,420 | +0.11(+0.44%) |
Jul 13, 2005 | 24.73 | 25.40 | 24.73 | 25.16 | 179,888 | +0.34(+1.37%) |
Jul 12, 2005 | 24.12 | 24.82 | 23.96 | 24.82 | 156,581 | +0.62(+2.56%) |
Jul 11, 2005 | 24.11 | 24.42 | 23.87 | 24.20 | 165,288 | +0.03(+0.12%) |
Jul 08, 2005 | 23.76 | 24.28 | 23.50 | 24.17 | 110,597 | +0.44(+1.85%) |
Jul 07, 2005 | 24.00 | 24.19 | 23.53 | 23.73 | 354,407 | -0.53(-2.18%) |
Jul 06, 2005 | 24.29 | 24.71 | 24.14 | 24.26 | 142,830 | +0.09(+0.37%) |
Jul 05, 2005 | 23.64 | 24.17 | 23.63 | 24.17 | 127,600 | +0.29(+1.21%) |
Jul 01, 2005 | 23.93 | 23.97 | 23.53 | 23.88 | 128,900 | +0.01(+0.04%) |
Jun 30, 2005 | 24.03 | 24.35 | 23.68 | 23.87 | 155,289 | -0.10(-0.42%) |
Jun 29, 2005 | 23.87 | 24.17 | 23.75 | 23.97 | 142,213 | +0.07(+0.29%) |
Jun 28, 2005 | 23.21 | 24.04 | 23.21 | 23.90 | 118,635 | +0.76(+3.28%) |
Jun 27, 2005 | 23.45 | 23.50 | 23.11 | 23.14 | 171,249 | -0.43(-1.82%) |
Jun 24, 2005 | 24.11 | 24.16 | 23.40 | 23.57 | 320,884 | -0.60(-2.48%) |
Jun 23, 2005 | 23.93 | 24.26 | 23.76 | 24.17 | 187,967 | +0.29(+1.21%) |
Jun 22, 2005 | 23.80 | 24.12 | 23.60 | 23.88 | 109,887 | +0.19(+0.80%) |
Jun 21, 2005 | 23.94 | 24.02 | 23.55 | 23.69 | 136,220 | -0.17(-0.71%) |
Jun 20, 2005 | 24.15 | 24.33 | 23.85 | 23.86 | 81,557 | -0.42(-1.73%) |
Jun 17, 2005 | 24.71 | 24.99 | 24.16 | 24.28 | 214,180 | -0.35(-1.42%) |
Jun 16, 2005 | 24.67 | 25.00 | 24.42 | 24.63 | 86,139 | -0.05(-0.20%) |
Jun 15, 2005 | 24.43 | 24.91 | 24.42 | 24.68 | 248,741 | +0.11(+0.45%) |
Jun 14, 2005 | 24.18 | 24.75 | 24.18 | 24.57 | 210,375 | +0.38(+1.57%) |
Jun 13, 2005 | 23.83 | 24.27 | 23.83 | 24.19 | 216,559 | +0.24(+1.00%) |
Jun 10, 2005 | 24.08 | 24.24 | 23.55 | 23.95 | 291,837 | -0.26(-1.07%) |
Jun 09, 2005 | 23.76 | 24.33 | 23.43 | 24.21 | 251,037 | +0.37(+1.55%) |
Jun 08, 2005 | 23.50 | 23.86 | 23.50 | 23.84 | 233,686 | +0.31(+1.32%) |
Jun 07, 2005 | 23.28 | 23.76 | 23.23 | 23.53 | 414,297 | +0.31(+1.34%) |
Jun 06, 2005 | 23.28 | 23.37 | 22.99 | 23.22 | 215,327 | -0.16(-0.68%) |
Jun 03, 2005 | 23.63 | 23.63 | 23.21 | 23.38 | 125,397 | -0.22(-0.93%) |
Jun 02, 2005 | 23.36 | 23.92 | 23.30 | 23.60 | 141,169 | +0.00(+0.00%) |