Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.35 | 24.56 | 24.17 | 24.56 | 253,346 | +0.35(+1.43%) |
Aug 30, 2005 | 24.15 | 24.29 | 24.01 | 24.22 | 214,034 | +0.09(+0.36%) |
Aug 29, 2005 | 23.85 | 24.13 | 23.80 | 24.13 | 213,872 | +0.28(+1.17%) |
Aug 26, 2005 | 24.00 | 24.05 | 23.83 | 23.85 | 240,566 | -0.21(-0.87%) |
Aug 25, 2005 | 24.11 | 24.11 | 23.95 | 24.06 | 236,036 | -0.11(-0.43%) |
Aug 24, 2005 | 23.96 | 24.35 | 23.92 | 24.17 | 272,436 | +0.23(+0.98%) |
Aug 23, 2005 | 24.13 | 24.18 | 23.90 | 23.93 | 249,302 | -0.25(-1.02%) |
Aug 22, 2005 | 24.45 | 24.45 | 23.87 | 24.18 | 255,935 | +0.23(+0.95%) |
Aug 19, 2005 | 23.61 | 23.95 | 23.58 | 23.95 | 290,717 | +0.35(+1.47%) |
Aug 18, 2005 | 23.76 | 23.80 | 23.58 | 23.61 | 215,813 | -0.40(-1.65%) |
Aug 17, 2005 | 24.00 | 24.14 | 23.92 | 24.00 | 215,652 | +0.07(+0.28%) |
Aug 16, 2005 | 24.24 | 24.24 | 23.83 | 23.93 | 279,716 | -0.30(-1.25%) |
Aug 15, 2005 | 23.98 | 24.26 | 23.98 | 24.24 | 254,802 | +0.25(+1.03%) |
Aug 12, 2005 | 24.18 | 24.18 | 23.75 | 23.99 | 353,811 | -0.35(-1.42%) |
Aug 11, 2005 | 23.95 | 24.35 | 23.88 | 24.34 | 287,644 | +0.37(+1.55%) |
Aug 10, 2005 | 24.09 | 24.29 | 23.96 | 23.96 | 294,438 | +0.02(+0.10%) |
Aug 09, 2005 | 23.87 | 24.04 | 23.83 | 23.94 | 392,962 | +0.10(+0.41%) |
Aug 08, 2005 | 24.05 | 24.08 | 23.77 | 23.84 | 386,005 | -0.14(-0.57%) |
Aug 05, 2005 | 24.14 | 24.23 | 23.90 | 23.98 | 256,905 | -0.13(-0.54%) |
Aug 04, 2005 | 23.98 | 24.16 | 23.86 | 24.11 | 357,209 | -0.12(-0.51%) |
Aug 03, 2005 | 24.23 | 24.31 | 24.05 | 24.23 | 669,767 | -0.09(-0.38%) |
Aug 02, 2005 | 24.33 | 24.39 | 24.20 | 24.32 | 490,677 | -0.02(-0.10%) |
Aug 01, 2005 | 24.73 | 24.73 | 23.96 | 24.35 | 830,576 | -0.38(-1.52%) |
Jul 29, 2005 | 26.49 | 26.59 | 24.11 | 24.73 | 2,211,040 | -1.79(-6.76%) |
Jul 28, 2005 | 26.21 | 26.70 | 26.03 | 26.52 | 447,482 | +0.28(+1.08%) |
Jul 27, 2005 | 26.44 | 26.44 | 26.18 | 26.23 | 210,475 | -0.21(-0.79%) |
Jul 26, 2005 | 26.20 | 26.49 | 26.10 | 26.44 | 248,493 | +0.30(+1.13%) |
Jul 25, 2005 | 26.33 | 26.34 | 26.09 | 26.15 | 238,463 | -0.19(-0.73%) |
Jul 22, 2005 | 26.02 | 26.34 | 25.89 | 26.34 | 223,255 | +0.38(+1.48%) |
Jul 21, 2005 | 25.79 | 26.12 | 25.47 | 25.96 | 497,310 | +0.19(+0.72%) |
Jul 20, 2005 | 25.44 | 25.84 | 25.44 | 25.77 | 241,213 | +0.27(+1.04%) |
Jul 19, 2005 | 25.24 | 25.55 | 25.22 | 25.50 | 262,729 | +0.36(+1.43%) |
Jul 18, 2005 | 25.31 | 25.39 | 25.08 | 25.15 | 396,683 | -0.23(-0.90%) |
Jul 15, 2005 | 25.37 | 25.57 | 25.31 | 25.37 | 273,245 | -0.07(-0.27%) |
Jul 14, 2005 | 26.08 | 26.08 | 25.44 | 25.44 | 449,423 | -0.06(-0.22%) |
Jul 13, 2005 | 25.39 | 25.66 | 25.37 | 25.50 | 286,187 | +0.11(+0.41%) |
Jul 12, 2005 | 25.46 | 25.62 | 25.39 | 25.39 | 332,456 | -0.07(-0.27%) |
Jul 11, 2005 | 25.26 | 25.65 | 25.26 | 25.46 | 285,379 | +0.12(+0.46%) |
Jul 08, 2005 | 25.16 | 25.36 | 25.11 | 25.34 | 281,819 | +0.27(+1.06%) |
Jul 07, 2005 | 25.10 | 25.19 | 24.92 | 25.08 | 299,939 | -0.04(-0.15%) |
Jul 06, 2005 | 25.27 | 25.45 | 25.07 | 25.11 | 359,635 | -0.17(-0.66%) |
Jul 05, 2005 | 25.36 | 25.45 | 25.28 | 25.28 | 342,972 | -0.07(-0.29%) |
Jul 01, 2005 | 25.19 | 25.39 | 25.19 | 25.36 | 277,290 | +0.26(+1.03%) |
Jun 30, 2005 | 25.33 | 25.37 | 25.10 | 25.10 | 341,193 | -0.20(-0.81%) |
Jun 29, 2005 | 25.47 | 25.53 | 25.26 | 25.30 | 297,188 | -0.14(-0.53%) |
Jun 28, 2005 | 25.43 | 25.59 | 25.37 | 25.44 | 216,784 | +0.07(+0.29%) |
Jun 27, 2005 | 25.56 | 25.59 | 25.15 | 25.36 | 358,826 | -0.19(-0.73%) |
Jun 24, 2005 | 25.68 | 25.83 | 25.55 | 25.55 | 282,790 | -0.11(-0.41%) |
Jun 23, 2005 | 25.64 | 25.73 | 25.60 | 25.65 | 162,588 | -0.11(-0.41%) |
Jun 22, 2005 | 25.69 | 25.86 | 25.65 | 25.76 | 153,043 | +0.08(+0.31%) |
Jun 21, 2005 | 25.73 | 25.79 | 25.59 | 25.68 | 148,675 | -0.05(-0.19%) |
Jun 20, 2005 | 25.56 | 25.82 | 25.47 | 25.73 | 226,491 | +0.13(+0.51%) |
Jun 17, 2005 | 25.47 | 25.78 | 25.40 | 25.60 | 453,953 | +0.22(+0.85%) |
Jun 16, 2005 | 25.10 | 25.45 | 25.03 | 25.38 | 182,649 | +0.25(+0.98%) |
Jun 15, 2005 | 25.26 | 25.26 | 25.08 | 25.13 | 195,429 | +0.03(+0.12%) |
Jun 14, 2005 | 25.13 | 25.16 | 25.04 | 25.10 | 169,544 | -0.01(-0.02%) |
Jun 13, 2005 | 24.96 | 25.31 | 24.87 | 25.11 | 280,363 | +0.12(+0.47%) |
Jun 10, 2005 | 25.22 | 25.22 | 24.98 | 24.99 | 245,419 | -0.16(-0.64%) |
Jun 09, 2005 | 25.22 | 25.26 | 24.97 | 25.15 | 279,555 | -0.06(-0.22%) |
Jun 08, 2005 | 25.42 | 25.49 | 25.18 | 25.21 | 156,279 | -0.21(-0.83%) |
Jun 07, 2005 | 25.45 | 25.56 | 25.38 | 25.42 | 248,008 | -0.03(-0.12%) |
Jun 06, 2005 | 25.19 | 25.47 | 25.05 | 25.45 | 259,332 | +0.16(+0.64%) |
Jun 03, 2005 | 25.31 | 25.50 | 25.28 | 25.29 | 182,325 | -0.07(-0.29%) |
Jun 02, 2005 | 25.17 | 25.45 | 25.07 | 25.36 | 385,197 | +0.20(+0.81%) |