Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.11 | 24.30 | 23.97 | 24.07 | 161,753 | -0.02(-0.08%) |
Aug 30, 2005 | 24.54 | 24.54 | 24.04 | 24.09 | 94,375 | -0.33(-1.35%) |
Aug 29, 2005 | 23.80 | 24.61 | 23.75 | 24.42 | 101,415 | +0.50(+2.09%) |
Aug 26, 2005 | 24.45 | 24.50 | 23.30 | 23.92 | 87,337 | -0.57(-2.33%) |
Aug 25, 2005 | 24.65 | 24.75 | 24.35 | 24.49 | 86,896 | -0.11(-0.45%) |
Aug 24, 2005 | 24.65 | 24.93 | 24.25 | 24.60 | 90,888 | -0.05(-0.20%) |
Aug 23, 2005 | 24.55 | 24.89 | 24.40 | 24.65 | 151,108 | +0.11(+0.45%) |
Aug 22, 2005 | 24.10 | 24.67 | 24.10 | 24.54 | 164,517 | +0.36(+1.49%) |
Aug 19, 2005 | 24.30 | 24.34 | 24.03 | 24.18 | 102,537 | -0.03(-0.12%) |
Aug 18, 2005 | 24.09 | 24.38 | 24.01 | 24.21 | 124,398 | -0.07(-0.29%) |
Aug 17, 2005 | 24.41 | 24.41 | 23.10 | 24.28 | 273,075 | -0.03(-0.12%) |
Aug 16, 2005 | 24.80 | 24.89 | 24.25 | 24.31 | 221,379 | -0.49(-1.98%) |
Aug 15, 2005 | 24.70 | 24.99 | 24.70 | 24.80 | 188,290 | +0.03(+0.12%) |
Aug 12, 2005 | 24.90 | 24.95 | 24.61 | 24.77 | 1,171,898 | -1.22(-4.69%) |
Aug 11, 2005 | 27.00 | 27.00 | 25.56 | 25.99 | 329,692 | -1.26(-4.62%) |
Aug 10, 2005 | 27.90 | 27.90 | 26.50 | 27.25 | 143,697 | -0.51(-1.84%) |
Aug 09, 2005 | 27.76 | 27.95 | 27.40 | 27.76 | 76,603 | +0.14(+0.51%) |
Aug 08, 2005 | 26.78 | 27.87 | 26.62 | 27.62 | 119,700 | +0.84(+3.14%) |
Aug 05, 2005 | 28.27 | 28.41 | 26.23 | 26.78 | 149,203 | -1.42(-5.04%) |
Aug 04, 2005 | 29.15 | 29.34 | 28.13 | 28.20 | 92,131 | -1.08(-3.69%) |
Aug 03, 2005 | 29.40 | 29.89 | 28.48 | 29.28 | 122,125 | -0.02(-0.07%) |
Aug 02, 2005 | 29.21 | 29.76 | 29.14 | 29.30 | 106,008 | +0.17(+0.58%) |
Aug 01, 2005 | 28.40 | 29.33 | 28.10 | 29.13 | 150,750 | +1.12(+4.00%) |
Jul 29, 2005 | 28.13 | 28.43 | 27.42 | 28.01 | 89,535 | +0.06(+0.21%) |
Jul 28, 2005 | 26.00 | 28.94 | 25.86 | 27.95 | 205,426 | +2.03(+7.83%) |
Jul 27, 2005 | 25.86 | 26.01 | 25.04 | 25.92 | 121,753 | +0.09(+0.35%) |
Jul 26, 2005 | 26.45 | 26.45 | 25.73 | 25.83 | 92,295 | -0.55(-2.08%) |
Jul 25, 2005 | 26.02 | 27.10 | 26.00 | 26.38 | 130,285 | +0.36(+1.38%) |
Jul 22, 2005 | 26.33 | 26.44 | 25.90 | 26.02 | 101,141 | -0.80(-2.98%) |
Jul 21, 2005 | 26.75 | 27.69 | 26.01 | 26.82 | 125,091 | +0.52(+1.98%) |
Jul 20, 2005 | 26.05 | 26.72 | 25.75 | 26.30 | 86,214 | -0.09(-0.34%) |
Jul 19, 2005 | 27.07 | 27.21 | 25.50 | 26.39 | 120,421 | -0.71(-2.62%) |
Jul 18, 2005 | 27.41 | 27.41 | 26.80 | 27.10 | 122,656 | +0.08(+0.30%) |
Jul 15, 2005 | 28.37 | 28.37 | 26.65 | 27.02 | 160,563 | -1.33(-4.69%) |
Jul 14, 2005 | 27.93 | 28.44 | 27.00 | 28.35 | 269,995 | +2.09(+7.96%) |
Jul 13, 2005 | 26.55 | 26.80 | 26.20 | 26.26 | 52,970 | -0.29(-1.09%) |
Jul 12, 2005 | 27.00 | 27.00 | 26.45 | 26.55 | 71,560 | -0.15(-0.56%) |
Jul 11, 2005 | 25.95 | 27.36 | 25.95 | 26.70 | 89,559 | +0.76(+2.93%) |
Jul 08, 2005 | 25.44 | 25.95 | 25.44 | 25.94 | 50,866 | +0.54(+2.13%) |
Jul 07, 2005 | 25.25 | 25.90 | 24.88 | 25.40 | 39,008 | -0.50(-1.91%) |
Jul 06, 2005 | 25.20 | 25.96 | 24.96 | 25.89 | 74,250 | +0.75(+3.00%) |
Jul 05, 2005 | 25.53 | 25.53 | 24.52 | 25.14 | 41,600 | -0.16(-0.63%) |
Jul 01, 2005 | 24.40 | 25.71 | 24.40 | 25.30 | 50,100 | +0.55(+2.22%) |
Jun 30, 2005 | 24.68 | 24.99 | 24.40 | 24.75 | 45,546 | +0.30(+1.23%) |
Jun 29, 2005 | 24.53 | 24.88 | 24.05 | 24.45 | 65,748 | +0.10(+0.41%) |
Jun 28, 2005 | 23.89 | 24.62 | 23.83 | 24.35 | 48,389 | +0.24(+1.00%) |
Jun 27, 2005 | 24.13 | 24.26 | 22.85 | 24.11 | 68,707 | +0.08(+0.33%) |
Jun 24, 2005 | 23.53 | 24.66 | 23.44 | 24.03 | 612,713 | +0.32(+1.35%) |
Jun 23, 2005 | 24.68 | 24.68 | 23.29 | 23.71 | 114,784 | -1.16(-4.66%) |
Jun 22, 2005 | 23.73 | 25.05 | 23.34 | 24.87 | 36,452 | +0.87(+3.63%) |
Jun 21, 2005 | 23.78 | 24.24 | 23.01 | 24.00 | 36,533 | +0.10(+0.42%) |
Jun 20, 2005 | 23.82 | 24.00 | 23.01 | 23.90 | 32,336 | -0.50(-2.05%) |
Jun 17, 2005 | 24.49 | 25.15 | 23.20 | 24.40 | 61,606 | +0.01(+0.04%) |
Jun 16, 2005 | 23.22 | 24.39 | 23.22 | 24.39 | 76,081 | +0.50(+2.09%) |
Jun 15, 2005 | 23.95 | 24.27 | 23.09 | 23.89 | 56,482 | +0.12(+0.50%) |
Jun 14, 2005 | 23.99 | 24.00 | 22.94 | 23.77 | 63,741 | +0.47(+2.02%) |
Jun 13, 2005 | 23.38 | 23.60 | 22.79 | 23.30 | 68,421 | +0.70(+3.10%) |
Jun 10, 2005 | 22.27 | 22.80 | 22.15 | 22.60 | 39,472 | +0.30(+1.35%) |
Jun 09, 2005 | 22.98 | 22.98 | 21.05 | 22.30 | 148,691 | -0.72(-3.13%) |
Jun 08, 2005 | 24.11 | 24.25 | 22.97 | 23.02 | 78,917 | -1.16(-4.80%) |
Jun 07, 2005 | 23.75 | 24.66 | 23.53 | 24.18 | 146,518 | +0.75(+3.20%) |
Jun 06, 2005 | 23.54 | 23.75 | 23.11 | 23.43 | 191,762 | +0.43(+1.87%) |
Jun 03, 2005 | 23.10 | 23.96 | 22.76 | 23.00 | 315,792 | -0.40(-1.71%) |
Jun 02, 2005 | 22.07 | 23.50 | 21.45 | 23.40 | 287,885 | +2.06(+9.65%) |