Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.72 | 23.77 | 23.60 | 23.71 | 467,033 | -0.05(-0.21%) |
Aug 30, 2005 | 24.02 | 24.05 | 23.66 | 23.76 | 381,282 | -0.34(-1.40%) |
Aug 29, 2005 | 24.05 | 24.09 | 23.78 | 24.09 | 474,689 | +0.04(+0.18%) |
Aug 26, 2005 | 24.04 | 24.12 | 23.77 | 24.05 | 360,541 | +0.01(+0.03%) |
Aug 25, 2005 | 23.77 | 24.04 | 23.72 | 24.04 | 478,726 | +0.24(+1.00%) |
Aug 24, 2005 | 23.79 | 23.97 | 23.71 | 23.81 | 868,222 | -0.10(-0.42%) |
Aug 23, 2005 | 24.01 | 24.27 | 23.84 | 23.91 | 321,285 | -0.02(-0.09%) |
Aug 22, 2005 | 24.14 | 24.23 | 23.80 | 23.93 | 966,918 | -0.14(-0.57%) |
Aug 19, 2005 | 23.98 | 24.25 | 23.93 | 24.07 | 243,469 | +0.11(+0.48%) |
Aug 18, 2005 | 24.53 | 24.57 | 23.86 | 23.95 | 976,384 | -0.65(-2.66%) |
Aug 17, 2005 | 23.94 | 24.74 | 23.79 | 24.60 | 408,566 | +0.74(+3.10%) |
Aug 16, 2005 | 24.35 | 24.40 | 23.86 | 23.86 | 459,655 | -0.55(-2.27%) |
Aug 15, 2005 | 24.35 | 24.54 | 24.25 | 24.42 | 153,821 | -0.02(-0.09%) |
Aug 12, 2005 | 24.57 | 24.57 | 24.25 | 24.44 | 231,915 | -0.17(-0.67%) |
Aug 11, 2005 | 24.37 | 24.78 | 24.37 | 24.60 | 407,870 | +0.19(+0.77%) |
Aug 10, 2005 | 24.32 | 24.52 | 24.29 | 24.42 | 250,708 | +0.09(+0.35%) |
Aug 09, 2005 | 24.32 | 24.48 | 24.28 | 24.33 | 149,227 | +0.01(+0.03%) |
Aug 08, 2005 | 24.34 | 24.41 | 24.28 | 24.32 | 190,014 | -0.08(-0.32%) |
Aug 05, 2005 | 24.35 | 24.50 | 24.30 | 24.40 | 180,548 | -0.02(-0.09%) |
Aug 04, 2005 | 24.58 | 24.62 | 24.30 | 24.42 | 306,947 | -0.27(-1.08%) |
Aug 03, 2005 | 24.52 | 24.75 | 24.46 | 24.69 | 282,725 | +0.10(+0.41%) |
Aug 02, 2005 | 24.64 | 24.75 | 24.45 | 24.59 | 520,487 | -0.04(-0.17%) |
Aug 01, 2005 | 24.91 | 25.04 | 24.59 | 24.63 | 390,052 | -0.22(-0.87%) |
Jul 29, 2005 | 24.75 | 24.93 | 24.68 | 24.85 | 485,408 | -0.06(-0.23%) |
Jul 28, 2005 | 25.00 | 25.35 | 24.43 | 24.91 | 815,184 | -0.62(-2.45%) |
Jul 27, 2005 | 25.28 | 25.57 | 25.14 | 25.53 | 329,498 | +0.27(+1.05%) |
Jul 26, 2005 | 25.34 | 25.36 | 24.97 | 25.26 | 267,412 | -0.14(-0.54%) |
Jul 25, 2005 | 25.61 | 25.61 | 25.29 | 25.40 | 207,554 | -0.22(-0.87%) |
Jul 22, 2005 | 25.73 | 25.80 | 25.30 | 25.62 | 240,824 | -0.11(-0.42%) |
Jul 21, 2005 | 25.90 | 26.00 | 25.58 | 25.73 | 432,092 | -0.27(-1.05%) |
Jul 20, 2005 | 25.07 | 26.32 | 25.07 | 26.00 | 838,710 | +0.93(+3.73%) |
Jul 19, 2005 | 24.84 | 25.12 | 24.75 | 25.07 | 331,586 | +0.36(+1.45%) |
Jul 18, 2005 | 24.84 | 25.11 | 24.60 | 24.71 | 413,160 | -0.31(-1.23%) |
Jul 15, 2005 | 25.02 | 25.06 | 24.84 | 25.02 | 296,506 | -0.06(-0.23%) |
Jul 14, 2005 | 24.57 | 25.21 | 24.50 | 25.08 | 959,401 | +0.61(+2.50%) |
Jul 13, 2005 | 24.07 | 24.47 | 24.07 | 24.47 | 325,043 | +0.42(+1.73%) |
Jul 12, 2005 | 24.17 | 24.31 | 23.86 | 24.05 | 326,853 | -0.12(-0.48%) |
Jul 11, 2005 | 24.05 | 24.38 | 23.92 | 24.17 | 505,175 | +0.23(+0.96%) |
Jul 08, 2005 | 23.82 | 23.99 | 23.71 | 23.94 | 647,303 | +0.05(+0.21%) |
Jul 07, 2005 | 23.71 | 23.90 | 23.70 | 23.89 | 421,512 | +0.09(+0.36%) |
Jul 06, 2005 | 23.78 | 23.88 | 23.70 | 23.80 | 384,066 | +0.00(+0.00%) |
Jul 05, 2005 | 23.82 | 23.85 | 23.58 | 23.80 | 496,683 | -0.09(-0.39%) |
Jul 01, 2005 | 23.78 | 23.89 | 23.63 | 23.89 | 354,276 | +0.19(+0.79%) |
Jun 30, 2005 | 23.86 | 23.99 | 23.59 | 23.71 | 472,879 | -0.09(-0.36%) |
Jun 29, 2005 | 23.44 | 24.16 | 23.43 | 23.79 | 748,644 | +0.53(+2.29%) |
Jun 28, 2005 | 22.64 | 23.28 | 22.64 | 23.26 | 344,254 | +0.75(+3.35%) |
Jun 27, 2005 | 22.65 | 22.65 | 22.35 | 22.51 | 345,228 | -0.23(-1.01%) |
Jun 24, 2005 | 22.77 | 22.88 | 22.69 | 22.74 | 530,649 | -0.09(-0.38%) |
Jun 23, 2005 | 23.10 | 23.17 | 22.74 | 22.82 | 519,930 | -0.37(-1.58%) |
Jun 22, 2005 | 22.74 | 23.22 | 22.74 | 23.19 | 399,936 | +0.49(+2.15%) |
Jun 21, 2005 | 23.17 | 23.17 | 22.53 | 22.70 | 626,840 | -0.50(-2.17%) |
Jun 20, 2005 | 23.45 | 23.48 | 23.17 | 23.20 | 337,989 | -0.34(-1.46%) |
Jun 17, 2005 | 23.85 | 23.85 | 23.43 | 23.55 | 729,852 | -0.03(-0.12%) |
Jun 16, 2005 | 22.98 | 23.63 | 22.97 | 23.58 | 688,508 | +0.59(+2.56%) |
Jun 15, 2005 | 22.05 | 23.05 | 22.05 | 22.99 | 1,085,103 | +1.01(+4.61%) |
Jun 14, 2005 | 21.39 | 22.01 | 21.39 | 21.97 | 531,624 | +0.47(+2.21%) |
Jun 13, 2005 | 21.32 | 21.63 | 21.29 | 21.50 | 369,728 | +0.10(+0.47%) |
Jun 10, 2005 | 21.16 | 21.45 | 21.02 | 21.40 | 276,461 | +0.27(+1.26%) |
Jun 09, 2005 | 20.92 | 21.15 | 20.76 | 21.13 | 330,333 | +0.29(+1.38%) |
Jun 08, 2005 | 20.95 | 21.07 | 20.83 | 20.85 | 275,347 | -0.13(-0.62%) |
Jun 07, 2005 | 21.03 | 21.16 | 20.88 | 20.98 | 410,515 | +0.04(+0.21%) |
Jun 06, 2005 | 20.83 | 20.95 | 20.69 | 20.93 | 396,873 | +0.06(+0.27%) |
Jun 03, 2005 | 20.77 | 21.11 | 20.76 | 20.88 | 366,248 | +0.05(+0.24%) |
Jun 02, 2005 | 20.96 | 21.11 | 20.79 | 20.83 | 411,907 | -0.13(-0.62%) |