Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.21 | 24.27 | 23.95 | 24.16 | 110,332 | +0.00(+0.00%) |
Aug 30, 2005 | 24.41 | 24.51 | 23.92 | 24.16 | 45,049 | -0.18(-0.75%) |
Aug 29, 2005 | 24.41 | 24.45 | 24.13 | 24.34 | 83,703 | -0.08(-0.32%) |
Aug 26, 2005 | 24.60 | 24.80 | 24.25 | 24.42 | 66,906 | -0.19(-0.78%) |
Aug 25, 2005 | 24.06 | 24.70 | 24.05 | 24.61 | 75,045 | +0.56(+2.35%) |
Aug 24, 2005 | 24.01 | 24.66 | 23.97 | 24.05 | 88,686 | -0.03(-0.14%) |
Aug 23, 2005 | 24.61 | 24.68 | 24.02 | 24.08 | 103,288 | -0.54(-2.19%) |
Aug 22, 2005 | 25.04 | 25.04 | 24.41 | 24.62 | 69,253 | -0.16(-0.67%) |
Aug 19, 2005 | 24.87 | 25.07 | 24.77 | 24.79 | 60,390 | -0.09(-0.35%) |
Aug 18, 2005 | 24.68 | 25.20 | 24.68 | 24.87 | 91,233 | +0.16(+0.67%) |
Aug 17, 2005 | 25.19 | 25.32 | 24.70 | 24.71 | 142,634 | -0.48(-1.90%) |
Aug 16, 2005 | 25.40 | 25.59 | 24.97 | 25.19 | 104,812 | -0.39(-1.53%) |
Aug 15, 2005 | 24.80 | 25.65 | 24.67 | 25.58 | 55,207 | +0.65(+2.61%) |
Aug 12, 2005 | 25.41 | 25.48 | 24.67 | 24.93 | 70,314 | -0.60(-2.35%) |
Aug 11, 2005 | 24.85 | 25.62 | 24.85 | 25.53 | 54,234 | +0.62(+2.48%) |
Aug 10, 2005 | 25.59 | 25.97 | 24.81 | 24.91 | 105,229 | -0.58(-2.28%) |
Aug 09, 2005 | 25.53 | 26.15 | 25.45 | 25.49 | 81,240 | +0.04(+0.17%) |
Aug 08, 2005 | 26.83 | 26.90 | 25.38 | 25.45 | 212,619 | -1.27(-4.76%) |
Aug 05, 2005 | 25.53 | 26.77 | 25.53 | 26.72 | 185,464 | +1.34(+5.29%) |
Aug 04, 2005 | 25.36 | 25.96 | 25.24 | 25.38 | 163,730 | -0.04(-0.17%) |
Aug 03, 2005 | 25.21 | 25.53 | 24.54 | 25.42 | 150,410 | -0.05(-0.20%) |
Aug 02, 2005 | 25.32 | 25.54 | 25.15 | 25.47 | 107,442 | +0.08(+0.31%) |
Aug 01, 2005 | 25.13 | 25.44 | 25.04 | 25.40 | 108,512 | +0.30(+1.21%) |
Jul 29, 2005 | 25.21 | 25.53 | 25.07 | 25.09 | 138,910 | -0.29(-1.13%) |
Jul 28, 2005 | 25.33 | 25.79 | 25.20 | 25.38 | 57,910 | -0.07(-0.27%) |
Jul 27, 2005 | 25.96 | 25.96 | 25.01 | 25.45 | 146,185 | -0.42(-1.61%) |
Jul 26, 2005 | 25.43 | 26.14 | 25.43 | 25.86 | 151,634 | +0.75(+2.97%) |
Jul 25, 2005 | 25.40 | 25.92 | 24.78 | 25.12 | 60,972 | -0.30(-1.16%) |
Jul 22, 2005 | 24.80 | 25.66 | 24.21 | 25.41 | 91,411 | +0.69(+2.81%) |
Jul 21, 2005 | 24.94 | 25.58 | 24.71 | 24.72 | 95,031 | -0.17(-0.70%) |
Jul 20, 2005 | 24.62 | 25.26 | 24.62 | 24.89 | 94,844 | +0.14(+0.56%) |
Jul 19, 2005 | 24.82 | 25.26 | 24.57 | 24.75 | 104,929 | +0.00(+0.00%) |
Jul 18, 2005 | 25.42 | 25.42 | 24.43 | 24.75 | 113,774 | -0.69(-2.73%) |
Jul 15, 2005 | 25.01 | 25.59 | 24.94 | 25.45 | 56,662 | +0.05(+0.21%) |
Jul 14, 2005 | 25.59 | 26.07 | 25.25 | 25.40 | 63,899 | +0.09(+0.34%) |
Jul 13, 2005 | 25.57 | 25.66 | 24.87 | 25.31 | 151,704 | -0.26(-1.02%) |
Jul 12, 2005 | 26.61 | 26.61 | 25.03 | 25.57 | 157,969 | -1.22(-4.57%) |
Jul 11, 2005 | 26.01 | 26.79 | 25.93 | 26.79 | 165,260 | +0.83(+3.18%) |
Jul 08, 2005 | 24.69 | 26.01 | 24.44 | 25.97 | 108,579 | +1.31(+5.32%) |
Jul 07, 2005 | 24.66 | 25.08 | 24.42 | 24.66 | 109,001 | -0.19(-0.77%) |
Jul 06, 2005 | 25.07 | 25.33 | 24.52 | 24.85 | 76,695 | -0.28(-1.11%) |
Jul 05, 2005 | 24.07 | 25.50 | 24.07 | 25.13 | 127,114 | +0.96(+3.99%) |
Jul 01, 2005 | 24.25 | 24.36 | 23.87 | 24.16 | 60,678 | -0.03(-0.11%) |
Jun 30, 2005 | 24.41 | 24.42 | 24.14 | 24.19 | 89,360 | -0.22(-0.89%) |
Jun 29, 2005 | 24.47 | 24.67 | 24.27 | 24.41 | 77,052 | -0.03(-0.11%) |
Jun 28, 2005 | 24.30 | 24.89 | 23.94 | 24.43 | 239,868 | +0.19(+0.79%) |
Jun 27, 2005 | 24.35 | 24.35 | 23.88 | 24.24 | 225,666 | -0.15(-0.61%) |
Jun 24, 2005 | 24.60 | 24.71 | 24.18 | 24.39 | 347,024 | -0.20(-0.81%) |
Jun 23, 2005 | 25.47 | 25.47 | 24.59 | 24.59 | 400,165 | -0.95(-3.71%) |
Jun 22, 2005 | 24.13 | 25.71 | 23.46 | 25.53 | 643,312 | -0.17(-0.68%) |
Jun 21, 2005 | 25.66 | 25.84 | 25.48 | 25.71 | 64,085 | +0.09(+0.34%) |
Jun 20, 2005 | 26.07 | 26.16 | 25.58 | 25.62 | 83,466 | -0.39(-1.50%) |
Jun 17, 2005 | 26.32 | 26.45 | 25.85 | 26.01 | 176,259 | -0.33(-1.25%) |
Jun 16, 2005 | 25.79 | 26.37 | 25.79 | 26.34 | 65,465 | +0.36(+1.40%) |
Jun 15, 2005 | 25.75 | 25.99 | 25.38 | 25.98 | 108,350 | +0.36(+1.39%) |
Jun 14, 2005 | 25.66 | 26.02 | 25.43 | 25.62 | 115,584 | -0.05(-0.20%) |
Jun 13, 2005 | 25.85 | 25.99 | 25.59 | 25.67 | 107,739 | -0.10(-0.40%) |
Jun 10, 2005 | 26.17 | 26.17 | 25.75 | 25.78 | 41,494 | -0.32(-1.23%) |
Jun 09, 2005 | 25.75 | 26.25 | 25.57 | 26.10 | 92,703 | +0.16(+0.64%) |
Jun 08, 2005 | 26.38 | 26.49 | 25.85 | 25.93 | 87,518 | -0.37(-1.42%) |
Jun 07, 2005 | 26.27 | 26.78 | 26.12 | 26.31 | 68,053 | +0.10(+0.40%) |
Jun 06, 2005 | 26.02 | 26.20 | 25.79 | 26.20 | 57,071 | +0.15(+0.57%) |
Jun 03, 2005 | 26.45 | 26.45 | 26.01 | 26.06 | 62,158 | -0.44(-1.67%) |
Jun 02, 2005 | 26.45 | 26.70 | 26.06 | 26.50 | 118,729 | -0.24(-0.91%) |