Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.21 | 24.47 | 24.07 | 24.47 | 111,821 | +0.32(+1.34%) |
Aug 30, 2005 | 24.21 | 24.23 | 24.01 | 24.15 | 29,367 | -0.16(-0.67%) |
Aug 29, 2005 | 24.12 | 24.35 | 24.04 | 24.31 | 40,662 | +0.11(+0.44%) |
Aug 26, 2005 | 24.21 | 24.26 | 24.13 | 24.21 | 54,668 | -0.08(-0.35%) |
Aug 25, 2005 | 24.32 | 24.36 | 24.25 | 24.29 | 34,111 | +0.05(+0.20%) |
Aug 24, 2005 | 24.37 | 24.54 | 24.23 | 24.24 | 62,800 | -0.18(-0.74%) |
Aug 23, 2005 | 24.54 | 24.54 | 24.36 | 24.42 | 22,364 | -0.12(-0.47%) |
Aug 22, 2005 | 24.55 | 24.68 | 24.44 | 24.54 | 98,267 | -0.01(-0.04%) |
Aug 19, 2005 | 24.48 | 24.59 | 24.47 | 24.55 | 20,331 | +0.13(+0.54%) |
Aug 18, 2005 | 24.48 | 24.51 | 24.41 | 24.41 | 49,472 | -0.17(-0.68%) |
Aug 17, 2005 | 24.37 | 24.63 | 24.37 | 24.58 | 37,499 | +0.10(+0.42%) |
Aug 16, 2005 | 24.61 | 24.66 | 24.45 | 24.48 | 17,394 | -0.24(-0.98%) |
Aug 15, 2005 | 24.67 | 24.78 | 24.51 | 24.72 | 14,683 | +0.07(+0.27%) |
Aug 12, 2005 | 24.71 | 24.74 | 24.57 | 24.66 | 23,041 | -0.13(-0.52%) |
Aug 11, 2005 | 24.52 | 24.79 | 24.52 | 24.79 | 37,273 | +0.26(+1.05%) |
Aug 10, 2005 | 24.75 | 24.80 | 24.45 | 24.53 | 35,466 | -0.02(-0.07%) |
Aug 09, 2005 | 24.57 | 24.60 | 24.54 | 24.55 | 12,424 | +0.16(+0.67%) |
Aug 08, 2005 | 24.53 | 24.57 | 24.37 | 24.38 | 23,493 | -0.08(-0.33%) |
Aug 05, 2005 | 24.59 | 24.59 | 24.43 | 24.46 | 39,532 | -0.16(-0.65%) |
Aug 04, 2005 | 24.67 | 24.71 | 24.59 | 24.62 | 72,288 | -0.12(-0.48%) |
Aug 03, 2005 | 24.75 | 24.80 | 24.67 | 24.74 | 119,502 | -0.02(-0.07%) |
Aug 02, 2005 | 24.75 | 24.86 | 24.71 | 24.76 | 42,695 | -0.05(-0.21%) |
Aug 01, 2005 | 24.82 | 24.88 | 24.78 | 24.81 | 55,120 | -0.03(-0.12%) |
Jul 29, 2005 | 24.98 | 25.03 | 24.80 | 24.84 | 55,345 | -0.16(-0.64%) |
Jul 28, 2005 | 24.89 | 25.00 | 24.82 | 25.00 | 31,852 | +0.20(+0.82%) |
Jul 27, 2005 | 24.71 | 24.82 | 24.70 | 24.80 | 71,159 | +0.08(+0.32%) |
Jul 26, 2005 | 24.65 | 24.78 | 24.65 | 24.72 | 37,725 | +0.10(+0.41%) |
Jul 25, 2005 | 24.85 | 24.87 | 24.59 | 24.62 | 17,394 | -0.20(-0.80%) |
Jul 22, 2005 | 24.82 | 24.84 | 24.66 | 24.82 | 77,936 | +0.08(+0.32%) |
Jul 21, 2005 | 24.82 | 24.94 | 24.72 | 24.74 | 42,921 | -0.12(-0.46%) |
Jul 20, 2005 | 24.48 | 24.85 | 24.48 | 24.85 | 21,912 | +0.27(+1.08%) |
Jul 19, 2005 | 24.55 | 24.59 | 24.38 | 24.59 | 199,245 | +0.24(+0.98%) |
Jul 18, 2005 | 24.45 | 24.46 | 24.34 | 24.35 | 54,442 | -0.07(-0.27%) |
Jul 15, 2005 | 24.30 | 24.49 | 24.30 | 24.41 | 127,860 | -0.05(-0.22%) |
Jul 14, 2005 | 24.48 | 24.52 | 24.40 | 24.47 | 60,315 | +0.20(+0.82%) |
Jul 13, 2005 | 24.24 | 24.32 | 24.23 | 24.27 | 53,764 | -0.00(-0.02%) |
Jul 12, 2005 | 24.39 | 24.39 | 24.20 | 24.27 | 47,665 | -0.08(-0.31%) |
Jul 11, 2005 | 24.26 | 24.44 | 24.26 | 24.35 | 190,661 | +0.14(+0.59%) |
Jul 08, 2005 | 23.79 | 24.27 | 23.79 | 24.21 | 31,174 | +0.40(+1.67%) |
Jul 07, 2005 | 23.62 | 23.81 | 23.50 | 23.81 | 64,156 | +0.02(+0.07%) |
Jul 06, 2005 | 23.91 | 23.96 | 23.74 | 23.79 | 38,629 | -0.23(-0.96%) |
Jul 05, 2005 | 23.75 | 24.02 | 23.75 | 24.02 | 36,596 | +0.18(+0.74%) |
Jul 01, 2005 | 23.84 | 23.91 | 23.82 | 23.84 | 23,719 | +0.08(+0.32%) |
Jun 30, 2005 | 23.94 | 24.04 | 23.77 | 23.77 | 83,357 | -0.18(-0.74%) |
Jun 29, 2005 | 24.01 | 24.08 | 23.91 | 23.94 | 28,689 | -0.04(-0.18%) |
Jun 28, 2005 | 23.67 | 24.01 | 23.67 | 23.99 | 130,571 | +0.35(+1.50%) |
Jun 27, 2005 | 23.65 | 23.65 | 23.53 | 23.63 | 606,320 | +0.00(+0.00%) |
Jun 24, 2005 | 23.78 | 23.84 | 23.52 | 23.63 | 85,616 | -0.21(-0.87%) |
Jun 23, 2005 | 24.25 | 24.25 | 23.84 | 23.84 | 44,050 | -0.46(-1.88%) |
Jun 22, 2005 | 24.52 | 24.52 | 24.30 | 24.30 | 166,715 | -0.12(-0.47%) |
Jun 21, 2005 | 24.36 | 24.48 | 24.35 | 24.41 | 59,412 | -0.07(-0.29%) |
Jun 20, 2005 | 24.48 | 24.52 | 24.38 | 24.48 | 37,273 | -0.05(-0.20%) |
Jun 17, 2005 | 24.47 | 24.62 | 24.47 | 24.53 | 44,502 | +0.13(+0.54%) |
Jun 16, 2005 | 24.35 | 24.43 | 24.28 | 24.40 | 25,526 | +0.11(+0.46%) |
Jun 15, 2005 | 24.30 | 24.34 | 24.15 | 24.29 | 15,135 | -0.04(-0.15%) |
Jun 14, 2005 | 24.35 | 24.37 | 24.28 | 24.32 | 19,201 | +0.01(+0.04%) |
Jun 13, 2005 | 24.24 | 24.49 | 24.23 | 24.32 | 37,725 | +0.00(+0.00%) |
Jun 10, 2005 | 24.30 | 24.40 | 24.18 | 24.32 | 47,213 | +0.00(+0.02%) |
Jun 09, 2005 | 24.24 | 24.36 | 24.15 | 24.31 | 26,204 | -0.00(-0.02%) |
Jun 08, 2005 | 24.50 | 24.50 | 24.26 | 24.32 | 91,264 | -0.10(-0.40%) |
Jun 07, 2005 | 24.39 | 24.66 | 24.39 | 24.41 | 220,254 | +0.08(+0.33%) |
Jun 06, 2005 | 24.34 | 24.37 | 24.25 | 24.33 | 48,794 | +0.03(+0.11%) |
Jun 03, 2005 | 24.36 | 24.44 | 24.27 | 24.31 | 23,719 | -0.12(-0.49%) |
Jun 02, 2005 | 24.37 | 24.47 | 24.36 | 24.43 | 17,168 | +0.00(+0.00%) |