Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.45 | 23.67 | 23.24 | 23.57 | 25,541 | +0.19(+0.83%) |
Aug 30, 2005 | 23.68 | 23.68 | 23.18 | 23.38 | 11,866 | -0.27(-1.16%) |
Aug 29, 2005 | 23.18 | 23.67 | 23.01 | 23.65 | 28,141 | +0.38(+1.63%) |
Aug 26, 2005 | 24.20 | 24.20 | 23.06 | 23.27 | 38,199 | -0.90(-3.73%) |
Aug 25, 2005 | 24.64 | 24.86 | 24.00 | 24.17 | 56,395 | -0.14(-0.58%) |
Aug 24, 2005 | 24.42 | 24.73 | 24.24 | 24.32 | 14,466 | -0.19(-0.79%) |
Aug 23, 2005 | 24.59 | 24.77 | 24.46 | 24.51 | 12,092 | -0.12(-0.50%) |
Aug 22, 2005 | 24.49 | 24.63 | 24.33 | 24.63 | 13,787 | +0.05(+0.22%) |
Aug 19, 2005 | 24.65 | 24.65 | 24.44 | 24.58 | 9,041 | -0.07(-0.29%) |
Aug 18, 2005 | 24.69 | 24.78 | 24.60 | 24.65 | 19,890 | -0.08(-0.32%) |
Aug 17, 2005 | 24.78 | 25.01 | 24.54 | 24.73 | 11,866 | +0.01(+0.04%) |
Aug 16, 2005 | 25.22 | 25.22 | 24.58 | 24.72 | 16,839 | -0.58(-2.31%) |
Aug 15, 2005 | 24.92 | 25.39 | 24.79 | 25.31 | 15,709 | +0.40(+1.60%) |
Aug 12, 2005 | 25.48 | 25.48 | 24.88 | 24.91 | 13,901 | -0.66(-2.60%) |
Aug 11, 2005 | 25.31 | 25.59 | 25.13 | 25.57 | 20,229 | +0.36(+1.44%) |
Aug 10, 2005 | 25.53 | 25.66 | 24.98 | 25.21 | 14,240 | -0.30(-1.18%) |
Aug 09, 2005 | 25.59 | 25.93 | 25.50 | 25.51 | 17,065 | +0.01(+0.03%) |
Aug 08, 2005 | 25.35 | 25.55 | 25.35 | 25.50 | 19,212 | +0.15(+0.59%) |
Aug 05, 2005 | 25.32 | 25.48 | 25.32 | 25.35 | 23,733 | +0.19(+0.74%) |
Aug 04, 2005 | 25.66 | 25.76 | 25.16 | 25.16 | 19,777 | -0.62(-2.40%) |
Aug 03, 2005 | 26.06 | 26.13 | 25.78 | 25.78 | 8,250 | -0.34(-1.29%) |
Aug 02, 2005 | 26.04 | 26.28 | 26.00 | 26.12 | 18,873 | +0.02(+0.07%) |
Aug 01, 2005 | 26.19 | 26.41 | 26.08 | 26.10 | 23,733 | -0.18(-0.67%) |
Jul 29, 2005 | 26.35 | 26.37 | 26.24 | 26.28 | 13,901 | -0.19(-0.70%) |
Jul 28, 2005 | 25.88 | 26.48 | 25.87 | 26.47 | 19,438 | +0.58(+2.26%) |
Jul 27, 2005 | 25.97 | 25.99 | 25.53 | 25.88 | 9,606 | -0.06(-0.24%) |
Jul 26, 2005 | 25.66 | 26.01 | 25.57 | 25.94 | 7,911 | +0.37(+1.45%) |
Jul 25, 2005 | 26.31 | 26.31 | 25.48 | 25.57 | 25,089 | -0.73(-2.76%) |
Jul 22, 2005 | 25.93 | 26.32 | 25.79 | 26.30 | 23,055 | +0.41(+1.57%) |
Jul 21, 2005 | 26.37 | 26.40 | 25.88 | 25.89 | 14,014 | -0.57(-2.14%) |
Jul 20, 2005 | 25.66 | 26.54 | 25.62 | 26.46 | 14,805 | +0.62(+2.40%) |
Jul 19, 2005 | 25.36 | 25.87 | 25.36 | 25.84 | 18,760 | +0.57(+2.24%) |
Jul 18, 2005 | 25.47 | 25.47 | 25.26 | 25.27 | 9,041 | -0.23(-0.90%) |
Jul 15, 2005 | 25.76 | 25.77 | 25.31 | 25.50 | 11,301 | -0.35(-1.34%) |
Jul 14, 2005 | 25.97 | 26.25 | 25.79 | 25.85 | 42,155 | -0.05(-0.21%) |
Jul 13, 2005 | 25.96 | 26.02 | 25.83 | 25.90 | 11,753 | -0.19(-0.75%) |
Jul 12, 2005 | 26.24 | 26.31 | 26.01 | 26.09 | 30,740 | -0.14(-0.54%) |
Jul 11, 2005 | 26.01 | 26.54 | 25.86 | 26.24 | 59,333 | +0.04(+0.17%) |
Jul 08, 2005 | 25.66 | 26.40 | 25.66 | 26.19 | 63,402 | +0.58(+2.25%) |
Jul 07, 2005 | 25.32 | 25.65 | 25.31 | 25.62 | 17,178 | +0.20(+0.80%) |
Jul 06, 2005 | 25.40 | 25.62 | 25.33 | 25.41 | 18,873 | -0.03(-0.10%) |
Jul 05, 2005 | 25.27 | 25.66 | 25.22 | 25.44 | 15,483 | +0.17(+0.67%) |
Jul 01, 2005 | 25.17 | 25.39 | 25.10 | 25.27 | 5,085 | +0.13(+0.53%) |
Jun 30, 2005 | 26.35 | 26.41 | 25.13 | 25.14 | 38,312 | -1.39(-5.24%) |
Jun 29, 2005 | 26.23 | 26.82 | 26.18 | 26.53 | 50,518 | +0.39(+1.49%) |
Jun 28, 2005 | 24.77 | 26.15 | 24.77 | 26.14 | 31,983 | +1.42(+5.73%) |
Jun 27, 2005 | 24.52 | 24.78 | 24.52 | 24.72 | 8,702 | +0.21(+0.87%) |
Jun 24, 2005 | 25.04 | 25.05 | 24.33 | 24.51 | 36,617 | -0.58(-2.29%) |
Jun 23, 2005 | 25.47 | 25.66 | 25.08 | 25.08 | 22,038 | -0.38(-1.49%) |
Jun 22, 2005 | 25.31 | 25.66 | 25.31 | 25.47 | 13,448 | +0.29(+1.16%) |
Jun 21, 2005 | 25.18 | 25.22 | 25.12 | 25.17 | 11,640 | +0.03(+0.11%) |
Jun 20, 2005 | 25.24 | 25.31 | 25.11 | 25.15 | 11,414 | -0.18(-0.70%) |
Jun 17, 2005 | 25.62 | 25.62 | 25.32 | 25.32 | 61,819 | -0.12(-0.45%) |
Jun 16, 2005 | 24.99 | 25.44 | 24.95 | 25.44 | 17,630 | +0.40(+1.59%) |
Jun 15, 2005 | 24.95 | 25.04 | 24.68 | 25.04 | 17,404 | +0.18(+0.71%) |
Jun 14, 2005 | 24.62 | 24.86 | 24.55 | 24.86 | 11,753 | +0.16(+0.64%) |
Jun 13, 2005 | 24.09 | 24.73 | 24.00 | 24.70 | 14,127 | +0.79(+3.29%) |
Jun 10, 2005 | 24.11 | 24.11 | 23.92 | 23.92 | 13,222 | -0.13(-0.55%) |
Jun 09, 2005 | 23.77 | 24.05 | 23.70 | 24.05 | 5,424 | +0.28(+1.19%) |
Jun 08, 2005 | 23.92 | 24.01 | 23.77 | 23.77 | 8,137 | -0.15(-0.63%) |
Jun 07, 2005 | 23.87 | 24.07 | 23.82 | 23.92 | 14,918 | +0.05(+0.22%) |
Jun 06, 2005 | 23.82 | 23.89 | 23.76 | 23.86 | 4,407 | -0.04(-0.15%) |
Jun 03, 2005 | 24.10 | 24.14 | 23.89 | 23.90 | 31,757 | -0.20(-0.84%) |
Jun 02, 2005 | 23.70 | 24.12 | 23.70 | 24.10 | 12,092 | +0.28(+1.19%) |