Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.49 | 23.71 | 23.28 | 23.61 | 25,497 | +0.20(+0.83%) |
Aug 30, 2005 | 23.72 | 23.72 | 23.22 | 23.42 | 11,846 | -0.27(-1.16%) |
Aug 29, 2005 | 23.22 | 23.71 | 23.05 | 23.69 | 28,092 | +0.38(+1.63%) |
Aug 26, 2005 | 24.24 | 24.24 | 23.10 | 23.31 | 38,133 | -0.90(-3.73%) |
Aug 25, 2005 | 24.69 | 24.91 | 24.04 | 24.22 | 56,297 | -0.14(-0.58%) |
Aug 24, 2005 | 24.46 | 24.77 | 24.29 | 24.36 | 14,441 | -0.20(-0.79%) |
Aug 23, 2005 | 24.63 | 24.81 | 24.50 | 24.55 | 12,071 | -0.12(-0.50%) |
Aug 22, 2005 | 24.53 | 24.68 | 24.37 | 24.68 | 13,764 | +0.05(+0.22%) |
Aug 19, 2005 | 24.69 | 24.69 | 24.48 | 24.62 | 9,025 | -0.07(-0.29%) |
Aug 18, 2005 | 24.73 | 24.82 | 24.64 | 24.69 | 19,856 | -0.08(-0.32%) |
Aug 17, 2005 | 24.82 | 25.06 | 24.58 | 24.77 | 11,846 | +0.01(+0.04%) |
Aug 16, 2005 | 25.26 | 25.26 | 24.62 | 24.76 | 16,810 | -0.59(-2.31%) |
Aug 15, 2005 | 24.96 | 25.44 | 24.84 | 25.35 | 15,682 | +0.40(+1.60%) |
Aug 12, 2005 | 25.53 | 25.53 | 24.92 | 24.95 | 13,876 | -0.66(-2.60%) |
Aug 11, 2005 | 25.35 | 25.63 | 25.17 | 25.62 | 20,194 | +0.36(+1.44%) |
Aug 10, 2005 | 25.57 | 25.70 | 25.02 | 25.25 | 14,215 | -0.30(-1.18%) |
Aug 09, 2005 | 25.63 | 25.97 | 25.54 | 25.55 | 17,035 | +0.01(+0.03%) |
Aug 08, 2005 | 25.39 | 25.59 | 25.39 | 25.54 | 19,179 | +0.15(+0.59%) |
Aug 05, 2005 | 25.37 | 25.53 | 25.37 | 25.39 | 23,692 | +0.19(+0.74%) |
Aug 04, 2005 | 25.70 | 25.80 | 25.21 | 25.21 | 19,743 | -0.62(-2.40%) |
Aug 03, 2005 | 26.10 | 26.18 | 25.83 | 25.83 | 8,235 | -0.34(-1.29%) |
Aug 02, 2005 | 26.09 | 26.32 | 26.04 | 26.17 | 18,841 | +0.02(+0.07%) |
Aug 01, 2005 | 26.24 | 26.46 | 26.12 | 26.15 | 23,692 | -0.18(-0.67%) |
Jul 29, 2005 | 26.40 | 26.41 | 26.28 | 26.32 | 13,876 | -0.19(-0.70%) |
Jul 28, 2005 | 25.93 | 26.53 | 25.92 | 26.51 | 19,405 | +0.58(+2.26%) |
Jul 27, 2005 | 26.01 | 26.03 | 25.57 | 25.93 | 9,589 | -0.06(-0.24%) |
Jul 26, 2005 | 25.70 | 26.06 | 25.62 | 25.99 | 7,897 | +0.37(+1.45%) |
Jul 25, 2005 | 26.36 | 26.36 | 25.53 | 25.62 | 25,046 | -0.73(-2.76%) |
Jul 22, 2005 | 25.97 | 26.37 | 25.84 | 26.34 | 23,015 | +0.41(+1.57%) |
Jul 21, 2005 | 26.41 | 26.45 | 25.93 | 25.93 | 13,989 | -0.57(-2.14%) |
Jul 20, 2005 | 25.70 | 26.59 | 25.66 | 26.50 | 14,779 | +0.62(+2.40%) |
Jul 19, 2005 | 25.40 | 25.92 | 25.40 | 25.88 | 18,728 | +0.57(+2.24%) |
Jul 18, 2005 | 25.52 | 25.52 | 25.31 | 25.31 | 9,025 | -0.23(-0.90%) |
Jul 15, 2005 | 25.80 | 25.81 | 25.35 | 25.54 | 11,282 | -0.35(-1.34%) |
Jul 14, 2005 | 26.01 | 26.30 | 25.84 | 25.89 | 42,082 | -0.05(-0.21%) |
Jul 13, 2005 | 26.01 | 26.07 | 25.87 | 25.94 | 11,733 | -0.20(-0.75%) |
Jul 12, 2005 | 26.28 | 26.36 | 26.06 | 26.14 | 30,687 | -0.14(-0.54%) |
Jul 11, 2005 | 26.06 | 26.59 | 25.91 | 26.28 | 59,230 | +0.04(+0.17%) |
Jul 08, 2005 | 25.70 | 26.45 | 25.70 | 26.24 | 63,292 | +0.58(+2.25%) |
Jul 07, 2005 | 25.37 | 25.70 | 25.35 | 25.66 | 17,148 | +0.20(+0.80%) |
Jul 06, 2005 | 25.45 | 25.67 | 25.38 | 25.46 | 18,841 | -0.03(-0.10%) |
Jul 05, 2005 | 25.31 | 25.70 | 25.26 | 25.48 | 15,456 | +0.17(+0.67%) |
Jul 01, 2005 | 25.22 | 25.43 | 25.15 | 25.31 | 5,076 | +0.13(+0.53%) |
Jun 30, 2005 | 26.40 | 26.46 | 25.17 | 25.18 | 38,246 | -1.39(-5.24%) |
Jun 29, 2005 | 26.27 | 26.87 | 26.23 | 26.57 | 50,430 | +0.39(+1.49%) |
Jun 28, 2005 | 24.81 | 26.19 | 24.81 | 26.18 | 31,928 | +1.42(+5.73%) |
Jun 27, 2005 | 24.56 | 24.82 | 24.56 | 24.76 | 8,687 | +0.21(+0.87%) |
Jun 24, 2005 | 25.08 | 25.09 | 24.37 | 24.55 | 36,553 | -0.58(-2.29%) |
Jun 23, 2005 | 25.52 | 25.70 | 25.13 | 25.13 | 22,000 | -0.38(-1.49%) |
Jun 22, 2005 | 25.35 | 25.70 | 25.35 | 25.51 | 13,425 | +0.29(+1.16%) |
Jun 21, 2005 | 25.23 | 25.26 | 25.16 | 25.22 | 11,620 | +0.03(+0.11%) |
Jun 20, 2005 | 25.28 | 25.35 | 25.15 | 25.19 | 11,394 | -0.18(-0.70%) |
Jun 17, 2005 | 25.66 | 25.66 | 25.37 | 25.37 | 61,712 | -0.12(-0.45%) |
Jun 16, 2005 | 25.03 | 25.48 | 25.00 | 25.48 | 17,600 | +0.40(+1.59%) |
Jun 15, 2005 | 25.00 | 25.08 | 24.72 | 25.08 | 17,374 | +0.18(+0.71%) |
Jun 14, 2005 | 24.66 | 24.91 | 24.59 | 24.91 | 11,733 | +0.16(+0.64%) |
Jun 13, 2005 | 24.14 | 24.77 | 24.04 | 24.75 | 14,102 | +0.79(+3.29%) |
Jun 10, 2005 | 24.15 | 24.15 | 23.96 | 23.96 | 13,200 | -0.13(-0.55%) |
Jun 09, 2005 | 23.81 | 24.09 | 23.74 | 24.09 | 5,415 | +0.28(+1.19%) |
Jun 08, 2005 | 23.96 | 24.06 | 23.81 | 23.81 | 8,123 | -0.15(-0.63%) |
Jun 07, 2005 | 23.91 | 24.11 | 23.86 | 23.96 | 14,892 | +0.05(+0.22%) |
Jun 06, 2005 | 23.86 | 23.93 | 23.80 | 23.91 | 4,400 | -0.04(-0.15%) |
Jun 03, 2005 | 24.14 | 24.18 | 23.93 | 23.94 | 31,702 | -0.20(-0.84%) |
Jun 02, 2005 | 23.74 | 24.16 | 23.74 | 24.14 | 12,071 | +0.28(+1.19%) |