Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.93 | 25.17 | 24.36 | 25.07 | 103,279 | +0.15(+0.62%) |
Aug 30, 2005 | 24.87 | 25.21 | 24.47 | 24.91 | 130,733 | +0.13(+0.52%) |
Aug 29, 2005 | 24.34 | 24.89 | 24.01 | 24.78 | 84,653 | +0.43(+1.76%) |
Aug 26, 2005 | 24.52 | 24.62 | 23.90 | 24.35 | 66,863 | -0.30(-1.22%) |
Aug 25, 2005 | 24.37 | 24.85 | 24.18 | 24.65 | 36,075 | +0.33(+1.38%) |
Aug 24, 2005 | 24.34 | 24.76 | 23.99 | 24.32 | 65,282 | -0.21(-0.84%) |
Aug 23, 2005 | 24.52 | 24.94 | 24.14 | 24.52 | 106,074 | +0.03(+0.14%) |
Aug 22, 2005 | 24.06 | 24.50 | 23.85 | 24.49 | 70,624 | +0.62(+2.59%) |
Aug 19, 2005 | 23.92 | 24.12 | 23.81 | 23.87 | 20,820 | -0.16(-0.68%) |
Aug 18, 2005 | 24.23 | 24.40 | 23.61 | 24.04 | 51,049 | -0.22(-0.92%) |
Aug 17, 2005 | 23.92 | 24.56 | 23.82 | 24.26 | 100,695 | +0.25(+1.04%) |
Aug 16, 2005 | 24.70 | 25.05 | 23.86 | 24.01 | 98,051 | -0.87(-3.51%) |
Aug 15, 2005 | 24.60 | 25.04 | 24.16 | 24.88 | 94,891 | +0.22(+0.90%) |
Aug 12, 2005 | 24.52 | 24.87 | 23.92 | 24.66 | 87,693 | +0.02(+0.07%) |
Aug 11, 2005 | 24.22 | 25.00 | 24.22 | 24.64 | 60,808 | +0.37(+1.52%) |
Aug 10, 2005 | 24.81 | 25.00 | 23.96 | 24.28 | 73,893 | -0.27(-1.12%) |
Aug 09, 2005 | 24.62 | 24.69 | 24.25 | 24.55 | 64,408 | +0.02(+0.07%) |
Aug 08, 2005 | 24.38 | 24.61 | 24.28 | 24.53 | 68,217 | +0.08(+0.32%) |
Aug 05, 2005 | 24.69 | 25.07 | 24.45 | 24.46 | 61,804 | -0.28(-1.14%) |
Aug 04, 2005 | 24.88 | 25.04 | 24.63 | 24.74 | 132,998 | -0.24(-0.96%) |
Aug 03, 2005 | 24.99 | 25.64 | 24.91 | 24.98 | 73,283 | -0.54(-2.12%) |
Aug 02, 2005 | 25.43 | 25.64 | 25.09 | 25.52 | 73,972 | +0.11(+0.44%) |
Aug 01, 2005 | 25.83 | 26.30 | 25.14 | 25.41 | 149,848 | -0.68(-2.60%) |
Jul 29, 2005 | 25.26 | 26.15 | 25.26 | 26.09 | 281,768 | +0.88(+3.50%) |
Jul 28, 2005 | 25.73 | 25.82 | 24.88 | 25.20 | 89,730 | -0.41(-1.61%) |
Jul 27, 2005 | 25.07 | 25.68 | 24.52 | 25.61 | 106,345 | +0.68(+2.72%) |
Jul 26, 2005 | 25.22 | 25.85 | 24.87 | 24.94 | 145,304 | -0.39(-1.54%) |
Jul 25, 2005 | 25.68 | 25.85 | 25.30 | 25.33 | 127,648 | -0.36(-1.39%) |
Jul 22, 2005 | 25.16 | 25.88 | 25.04 | 25.68 | 143,806 | +0.58(+2.32%) |
Jul 21, 2005 | 25.60 | 25.71 | 24.76 | 25.10 | 118,042 | -0.54(-2.11%) |
Jul 20, 2005 | 25.37 | 25.94 | 25.33 | 25.64 | 66,895 | +0.17(+0.67%) |
Jul 19, 2005 | 24.59 | 25.71 | 24.59 | 25.47 | 154,186 | +0.84(+3.41%) |
Jul 18, 2005 | 25.12 | 25.30 | 24.60 | 24.63 | 131,400 | -0.41(-1.64%) |
Jul 15, 2005 | 24.96 | 25.29 | 24.92 | 25.04 | 72,020 | -0.09(-0.38%) |
Jul 14, 2005 | 25.51 | 25.64 | 25.12 | 25.13 | 66,912 | -0.37(-1.45%) |
Jul 13, 2005 | 25.41 | 25.51 | 25.02 | 25.50 | 128,514 | +0.24(+0.95%) |
Jul 12, 2005 | 25.51 | 25.55 | 25.11 | 25.26 | 64,923 | -0.16(-0.64%) |
Jul 11, 2005 | 25.30 | 25.43 | 25.18 | 25.43 | 127,004 | +0.13(+0.51%) |
Jul 08, 2005 | 24.87 | 25.33 | 24.27 | 25.30 | 75,522 | +0.45(+1.79%) |
Jul 07, 2005 | 24.32 | 24.93 | 24.18 | 24.85 | 62,408 | +0.28(+1.15%) |
Jul 06, 2005 | 24.97 | 25.30 | 24.48 | 24.57 | 65,668 | -0.63(-2.48%) |
Jul 05, 2005 | 24.89 | 25.28 | 24.53 | 25.19 | 73,935 | +0.40(+1.63%) |
Jul 01, 2005 | 24.62 | 25.21 | 24.46 | 24.79 | 96,442 | +0.23(+0.94%) |
Jun 30, 2005 | 24.96 | 25.02 | 24.52 | 24.56 | 106,858 | -0.30(-1.21%) |
Jun 29, 2005 | 24.76 | 25.00 | 24.58 | 24.86 | 88,451 | -0.09(-0.34%) |
Jun 28, 2005 | 24.08 | 24.97 | 23.91 | 24.94 | 88,488 | +0.93(+3.89%) |
Jun 27, 2005 | 23.73 | 24.09 | 23.72 | 24.01 | 88,126 | +0.15(+0.61%) |
Jun 24, 2005 | 23.96 | 24.10 | 23.76 | 23.86 | 122,634 | -0.07(-0.29%) |
Jun 23, 2005 | 24.22 | 24.46 | 23.86 | 23.93 | 81,560 | -0.46(-1.90%) |
Jun 22, 2005 | 24.39 | 24.68 | 24.08 | 24.40 | 87,337 | +0.08(+0.32%) |
Jun 21, 2005 | 24.44 | 24.49 | 24.07 | 24.32 | 128,602 | -0.15(-0.60%) |
Jun 20, 2005 | 24.70 | 24.90 | 24.38 | 24.46 | 129,352 | -0.26(-1.04%) |
Jun 17, 2005 | 25.39 | 25.43 | 24.65 | 24.72 | 211,033 | -0.60(-2.37%) |
Jun 16, 2005 | 25.09 | 25.33 | 24.75 | 25.32 | 111,078 | +0.40(+1.62%) |
Jun 15, 2005 | 24.83 | 24.94 | 24.29 | 24.92 | 114,289 | +0.27(+1.11%) |
Jun 14, 2005 | 24.71 | 24.87 | 24.45 | 24.64 | 79,589 | -0.09(-0.35%) |
Jun 13, 2005 | 24.64 | 25.02 | 24.44 | 24.73 | 79,901 | +0.09(+0.38%) |
Jun 10, 2005 | 24.89 | 24.94 | 24.42 | 24.64 | 38,443 | -0.15(-0.62%) |
Jun 09, 2005 | 23.80 | 24.79 | 23.71 | 24.79 | 65,475 | +0.88(+3.69%) |
Jun 08, 2005 | 24.59 | 24.94 | 23.88 | 23.91 | 126,747 | -0.55(-2.24%) |
Jun 07, 2005 | 24.23 | 25.68 | 24.23 | 24.46 | 145,085 | +0.05(+0.21%) |
Jun 06, 2005 | 24.01 | 24.58 | 23.95 | 24.40 | 54,449 | +0.24(+0.99%) |
Jun 03, 2005 | 24.11 | 24.48 | 23.86 | 24.16 | 84,504 | +0.26(+1.08%) |
Jun 02, 2005 | 24.14 | 24.64 | 23.91 | 23.91 | 131,011 | -0.46(-1.90%) |