Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.00 | 26.20 | 24.86 | 25.35 | 464,091 | +0.47(+1.89%) |
Aug 30, 2005 | 26.60 | 26.85 | 24.30 | 24.88 | 1,462,973 | -2.18(-8.06%) |
Aug 29, 2005 | 27.40 | 28.55 | 26.60 | 27.06 | 394,898 | -0.33(-1.20%) |
Aug 26, 2005 | 27.78 | 28.08 | 27.22 | 27.39 | 328,508 | -0.49(-1.76%) |
Aug 25, 2005 | 27.67 | 28.64 | 27.67 | 27.88 | 588,088 | +0.19(+0.69%) |
Aug 24, 2005 | 27.38 | 28.41 | 27.05 | 27.69 | 564,376 | +0.29(+1.06%) |
Aug 23, 2005 | 27.70 | 31.11 | 27.20 | 27.40 | 1,969,233 | -0.29(-1.05%) |
Aug 22, 2005 | 27.66 | 28.20 | 27.03 | 27.69 | 421,671 | +0.17(+0.62%) |
Aug 19, 2005 | 27.50 | 28.30 | 27.28 | 27.52 | 610,125 | +0.22(+0.81%) |
Aug 18, 2005 | 27.35 | 29.20 | 26.68 | 27.30 | 3,472,533 | +1.74(+6.81%) |
Aug 17, 2005 | 23.18 | 26.23 | 23.15 | 25.56 | 2,112,619 | +2.25(+9.65%) |
Aug 16, 2005 | 23.17 | 23.75 | 22.71 | 23.31 | 687,856 | +0.81(+3.60%) |
Aug 15, 2005 | 22.14 | 23.00 | 22.14 | 22.50 | 454,106 | +0.39(+1.79%) |
Aug 12, 2005 | 22.20 | 22.33 | 21.66 | 22.11 | 529,338 | -0.16(-0.74%) |
Aug 11, 2005 | 23.39 | 23.39 | 21.75 | 22.27 | 1,073,174 | -1.36(-5.76%) |
Aug 10, 2005 | 24.01 | 24.98 | 23.26 | 23.63 | 791,504 | -0.65(-2.68%) |
Aug 09, 2005 | 23.37 | 24.74 | 23.34 | 24.28 | 830,987 | +1.00(+4.30%) |
Aug 08, 2005 | 23.95 | 24.26 | 23.10 | 23.28 | 1,025,512 | +0.95(+4.23%) |
Aug 05, 2005 | 23.00 | 23.40 | 21.01 | 22.34 | 1,610,260 | -1.06(-4.55%) |
Aug 04, 2005 | 24.70 | 24.70 | 23.02 | 23.40 | 815,273 | -1.40(-5.65%) |
Aug 03, 2005 | 25.38 | 25.38 | 24.00 | 24.80 | 580,544 | -0.52(-2.05%) |
Aug 02, 2005 | 25.42 | 26.00 | 24.76 | 25.32 | 289,573 | -0.11(-0.43%) |