Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 21.95 | 22.50 | 21.59 | 22.50 | 798,500 | +0.55(+2.51%) |
Aug 30, 2005 | 22.37 | 22.37 | 21.92 | 21.95 | 397,000 | -0.42(-1.88%) |
Aug 29, 2005 | 22.60 | 22.90 | 22.10 | 22.37 | 180,900 | -0.36(-1.58%) |
Aug 26, 2005 | 22.85 | 23.10 | 22.15 | 22.73 | 454,600 | -0.21(-0.92%) |
Aug 25, 2005 | 23.72 | 23.82 | 22.91 | 22.94 | 422,400 | -0.78(-3.29%) |
Aug 24, 2005 | 24.16 | 24.36 | 23.65 | 23.72 | 220,500 | -0.48(-1.98%) |
Aug 23, 2005 | 24.46 | 24.50 | 24.20 | 24.20 | 127,100 | -0.31(-1.26%) |
Aug 22, 2005 | 24.45 | 24.55 | 24.33 | 24.51 | 67,100 | +0.02(+0.08%) |
Aug 19, 2005 | 24.80 | 24.89 | 24.49 | 24.49 | 384,200 | -0.48(-1.92%) |
Aug 18, 2005 | 24.61 | 25.09 | 24.35 | 24.97 | 117,300 | +0.32(+1.30%) |
Aug 17, 2005 | 24.65 | 24.69 | 24.45 | 24.65 | 197,600 | +0.12(+0.49%) |
Aug 16, 2005 | 24.94 | 24.94 | 24.40 | 24.53 | 38,000 | -0.40(-1.60%) |
Aug 15, 2005 | 24.80 | 25.05 | 24.45 | 24.93 | 82,000 | +0.15(+0.61%) |
Aug 12, 2005 | 24.95 | 24.95 | 24.61 | 24.78 | 91,000 | -0.19(-0.76%) |
Aug 11, 2005 | 25.45 | 25.45 | 24.85 | 24.97 | 123,000 | -0.36(-1.42%) |
Aug 10, 2005 | 25.00 | 25.37 | 25.00 | 25.33 | 330,200 | +0.42(+1.69%) |
Aug 09, 2005 | 24.60 | 25.11 | 24.30 | 24.91 | 359,400 | +0.32(+1.30%) |
Aug 08, 2005 | 25.06 | 25.25 | 24.32 | 24.59 | 182,300 | -0.37(-1.48%) |
Aug 05, 2005 | 25.40 | 25.40 | 24.77 | 24.96 | 274,200 | -0.51(-2.00%) |
Aug 04, 2005 | 26.60 | 26.64 | 25.25 | 25.47 | 496,600 | -1.23(-4.61%) |
Aug 03, 2005 | 26.83 | 26.83 | 26.41 | 26.70 | 169,100 | -0.15(-0.56%) |
Aug 02, 2005 | 26.95 | 27.32 | 26.80 | 26.85 | 165,300 | -0.20(-0.74%) |
Aug 01, 2005 | 26.25 | 27.15 | 26.01 | 27.05 | 219,400 | +0.55(+2.08%) |
Jul 29, 2005 | 26.15 | 26.55 | 25.95 | 26.50 | 125,700 | +0.31(+1.18%) |
Jul 28, 2005 | 26.15 | 26.22 | 25.72 | 26.19 | 161,500 | +0.09(+0.34%) |
Jul 27, 2005 | 26.30 | 26.30 | 25.80 | 26.10 | 137,200 | -0.56(-2.10%) |
Jul 26, 2005 | 27.15 | 27.15 | 26.30 | 26.66 | 135,400 | -0.45(-1.66%) |
Jul 25, 2005 | 26.80 | 27.50 | 26.80 | 27.11 | 188,300 | +0.31(+1.16%) |
Jul 22, 2005 | 26.80 | 26.90 | 26.51 | 26.80 | 280,600 | -0.10(-0.37%) |
Jul 21, 2005 | 26.65 | 27.11 | 26.01 | 26.90 | 353,300 | +0.23(+0.86%) |
Jul 20, 2005 | 25.25 | 26.95 | 25.00 | 26.67 | 539,300 | +1.42(+5.62%) |
Jul 19, 2005 | 25.10 | 25.39 | 24.71 | 25.25 | 327,900 | +0.35(+1.41%) |
Jul 18, 2005 | 24.90 | 25.20 | 24.67 | 24.90 | 297,200 | +0.00(+0.00%) |
Jul 15, 2005 | 25.53 | 25.53 | 24.65 | 24.90 | 195,700 | -0.73(-2.85%) |
Jul 14, 2005 | 25.00 | 26.39 | 24.90 | 25.63 | 699,700 | +0.28(+1.10%) |
Jul 13, 2005 | 25.85 | 25.85 | 25.25 | 25.35 | 534,600 | -0.64(-2.46%) |
Jul 12, 2005 | 26.40 | 26.40 | 25.95 | 25.99 | 398,400 | -0.66(-2.48%) |
Jul 11, 2005 | 26.50 | 26.94 | 26.43 | 26.65 | 333,800 | +0.24(+0.91%) |
Jul 08, 2005 | 26.10 | 26.50 | 25.35 | 26.41 | 245,600 | +0.51(+1.97%) |
Jul 07, 2005 | 25.40 | 26.15 | 25.20 | 25.90 | 458,000 | +0.49(+1.93%) |
Jul 06, 2005 | 26.60 | 26.69 | 24.90 | 25.41 | 610,600 | -0.94(-3.57%) |
Jul 05, 2005 | 26.05 | 26.60 | 26.05 | 26.35 | 976,200 | +0.50(+1.93%) |
Jul 01, 2005 | 24.45 | 26.00 | 24.45 | 25.85 | 578,100 | +0.90(+3.61%) |
Jun 30, 2005 | 24.50 | 25.00 | 24.25 | 24.95 | 1,792,600 | +0.85(+3.53%) |