Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.91 | 26.45 | 25.91 | 26.45 | 50,979 | +0.72(+2.79%) |
Aug 30, 2005 | 26.62 | 26.71 | 25.55 | 25.73 | 21,864 | -0.76(-2.88%) |
Aug 29, 2005 | 26.80 | 26.80 | 26.27 | 26.49 | 15,394 | -0.22(-0.84%) |
Aug 26, 2005 | 26.73 | 26.88 | 26.71 | 26.71 | 5,577 | +0.00(+0.00%) |
Aug 25, 2005 | 26.18 | 26.71 | 26.09 | 26.71 | 19,633 | +0.49(+1.88%) |
Aug 24, 2005 | 26.46 | 26.46 | 25.55 | 26.22 | 31,123 | -0.23(-0.88%) |
Aug 23, 2005 | 25.86 | 26.58 | 25.84 | 26.45 | 42,278 | +0.64(+2.47%) |
Aug 22, 2005 | 25.77 | 25.82 | 25.64 | 25.82 | 36,923 | +0.04(+0.17%) |
Aug 19, 2005 | 25.73 | 25.77 | 25.55 | 25.77 | 11,266 | +0.09(+0.35%) |
Aug 18, 2005 | 25.38 | 25.77 | 25.38 | 25.68 | 7,362 | +0.22(+0.88%) |
Aug 17, 2005 | 25.28 | 25.77 | 25.28 | 25.46 | 16,955 | +0.18(+0.71%) |
Aug 16, 2005 | 25.55 | 25.64 | 25.25 | 25.28 | 46,963 | -0.27(-1.05%) |
Aug 15, 2005 | 25.64 | 25.77 | 25.55 | 25.55 | 22,979 | +0.00(+0.00%) |
Aug 12, 2005 | 24.88 | 25.82 | 24.65 | 25.55 | 61,130 | +0.99(+4.01%) |
Aug 11, 2005 | 25.05 | 25.86 | 24.25 | 24.56 | 79,759 | -0.30(-1.23%) |
Aug 10, 2005 | 26.00 | 26.00 | 24.85 | 24.87 | 52,541 | -0.95(-3.68%) |
Aug 09, 2005 | 26.67 | 26.67 | 25.68 | 25.82 | 54,772 | -0.85(-3.19%) |
Aug 08, 2005 | 26.80 | 26.85 | 26.63 | 26.67 | 19,410 | +0.00(+0.00%) |
Aug 05, 2005 | 27.34 | 27.34 | 26.09 | 26.67 | 78,644 | -0.76(-2.78%) |
Aug 04, 2005 | 28.19 | 28.24 | 27.34 | 27.43 | 32,684 | -0.76(-2.70%) |
Aug 03, 2005 | 27.74 | 28.24 | 27.61 | 28.19 | 86,787 | +0.63(+2.28%) |
Aug 02, 2005 | 27.07 | 27.57 | 26.89 | 27.57 | 42,501 | +0.72(+2.67%) |
Aug 01, 2005 | 27.70 | 27.74 | 26.68 | 26.85 | 56,445 | -0.85(-3.07%) |
Jul 29, 2005 | 26.58 | 27.74 | 26.36 | 27.70 | 72,285 | +1.12(+4.22%) |
Jul 28, 2005 | 27.57 | 27.66 | 26.58 | 26.58 | 84,668 | -0.99(-3.58%) |
Jul 27, 2005 | 25.91 | 27.74 | 25.73 | 27.57 | 280,776 | +2.11(+8.27%) |
Jul 26, 2005 | 25.50 | 25.68 | 25.32 | 25.46 | 51,648 | +0.04(+0.18%) |
Jul 25, 2005 | 24.52 | 25.68 | 24.52 | 25.41 | 33,242 | +0.99(+4.04%) |
Jul 22, 2005 | 24.43 | 24.64 | 24.34 | 24.43 | 78,086 | +0.09(+0.37%) |
Jul 21, 2005 | 24.20 | 24.45 | 23.81 | 24.34 | 101,066 | +0.18(+0.74%) |
Jul 20, 2005 | 24.33 | 24.46 | 24.03 | 24.16 | 53,879 | -0.08(-0.33%) |
Jul 19, 2005 | 24.92 | 24.92 | 24.23 | 24.24 | 48,525 | -0.73(-2.91%) |
Jul 18, 2005 | 25.15 | 25.23 | 24.92 | 24.97 | 39,600 | -0.04(-0.18%) |
Jul 15, 2005 | 25.10 | 25.19 | 24.97 | 25.01 | 45,513 | -0.03(-0.11%) |
Jul 14, 2005 | 25.06 | 25.10 | 25.01 | 25.04 | 99,950 | +0.03(+0.11%) |
Jul 13, 2005 | 24.79 | 25.55 | 24.79 | 25.01 | 102,627 | +0.67(+2.76%) |
Jul 12, 2005 | 23.76 | 24.38 | 23.67 | 24.34 | 191,646 | +0.67(+2.84%) |
Jul 11, 2005 | 23.76 | 23.76 | 23.61 | 23.67 | 51,425 | +0.15(+0.65%) |
Jul 08, 2005 | 23.64 | 23.64 | 23.39 | 23.51 | 85,783 | -0.02(-0.08%) |
Jul 07, 2005 | 23.85 | 23.85 | 23.49 | 23.53 | 65,704 | -0.31(-1.32%) |
Jul 06, 2005 | 23.58 | 23.98 | 23.49 | 23.85 | 80,986 | +0.55(+2.35%) |
Jul 05, 2005 | 23.40 | 23.40 | 23.22 | 23.30 | 77,640 | -0.01(-0.04%) |
Jul 01, 2005 | 23.17 | 23.39 | 23.08 | 23.31 | 136,205 | +0.54(+2.36%) |