Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.76 | 25.80 | 25.32 | 25.65 | 165,932 | -0.08(-0.30%) |
Aug 30, 2005 | 25.87 | 25.96 | 25.57 | 25.73 | 67,965 | -0.23(-0.87%) |
Aug 29, 2005 | 25.85 | 26.00 | 25.71 | 25.96 | 83,427 | -0.03(-0.13%) |
Aug 26, 2005 | 26.24 | 26.24 | 25.80 | 25.99 | 65,426 | -0.25(-0.96%) |
Aug 25, 2005 | 26.52 | 26.65 | 26.20 | 26.24 | 66,119 | -0.43(-1.62%) |
Aug 24, 2005 | 26.93 | 26.93 | 26.51 | 26.67 | 100,967 | -0.28(-1.03%) |
Aug 23, 2005 | 26.87 | 27.13 | 26.61 | 26.95 | 133,853 | +0.70(+2.67%) |
Aug 22, 2005 | 26.01 | 26.43 | 26.01 | 26.25 | 129,122 | +0.17(+0.66%) |
Aug 19, 2005 | 26.24 | 26.35 | 26.02 | 26.08 | 79,273 | -0.29(-1.12%) |
Aug 18, 2005 | 26.00 | 26.43 | 25.99 | 26.37 | 106,736 | +0.29(+1.10%) |
Aug 17, 2005 | 26.45 | 26.47 | 25.89 | 26.09 | 169,625 | -0.43(-1.63%) |
Aug 16, 2005 | 27.12 | 27.12 | 26.33 | 26.52 | 187,510 | -0.68(-2.52%) |
Aug 15, 2005 | 26.65 | 27.44 | 26.43 | 27.20 | 226,974 | +0.40(+1.49%) |
Aug 12, 2005 | 26.54 | 26.96 | 26.29 | 26.80 | 134,200 | +0.23(+0.88%) |
Aug 11, 2005 | 26.64 | 27.09 | 26.50 | 26.57 | 327,134 | -0.11(-0.42%) |
Aug 10, 2005 | 26.76 | 27.24 | 26.47 | 26.68 | 184,164 | +0.03(+0.13%) |
Aug 09, 2005 | 26.57 | 27.04 | 26.57 | 26.65 | 213,127 | +0.16(+0.62%) |
Aug 08, 2005 | 26.30 | 26.96 | 26.30 | 26.48 | 141,123 | -0.01(-0.03%) |
Aug 05, 2005 | 26.65 | 26.95 | 26.45 | 26.49 | 337,173 | -0.37(-1.39%) |
Aug 04, 2005 | 26.56 | 27.08 | 26.56 | 26.87 | 275,208 | +0.23(+0.88%) |
Aug 03, 2005 | 27.39 | 27.65 | 26.45 | 26.63 | 464,449 | -1.72(-6.08%) |
Aug 02, 2005 | 26.22 | 28.58 | 25.96 | 28.36 | 708,733 | +2.90(+11.41%) |
Aug 01, 2005 | 25.13 | 25.70 | 25.13 | 25.45 | 110,891 | +0.29(+1.14%) |
Jul 29, 2005 | 25.22 | 25.44 | 24.84 | 25.17 | 70,734 | -0.08(-0.31%) |
Jul 28, 2005 | 24.92 | 25.24 | 24.88 | 25.24 | 80,312 | +0.42(+1.68%) |
Jul 27, 2005 | 25.10 | 25.10 | 24.71 | 24.83 | 113,660 | -0.22(-0.86%) |
Jul 26, 2005 | 25.59 | 25.59 | 24.90 | 25.05 | 140,892 | -0.55(-2.13%) |
Jul 25, 2005 | 25.96 | 25.96 | 25.26 | 25.59 | 257,207 | +1.07(+4.35%) |
Jul 22, 2005 | 23.79 | 24.67 | 23.79 | 24.53 | 117,006 | +0.80(+3.36%) |
Jul 21, 2005 | 23.94 | 24.10 | 23.57 | 23.73 | 139,969 | -0.21(-0.87%) |
Jul 20, 2005 | 23.36 | 23.96 | 23.17 | 23.94 | 133,853 | +0.46(+1.96%) |
Jul 19, 2005 | 23.51 | 23.71 | 23.44 | 23.48 | 171,240 | +0.03(+0.15%) |
Jul 18, 2005 | 23.56 | 23.66 | 23.37 | 23.44 | 115,968 | -0.16(-0.66%) |
Jul 15, 2005 | 23.11 | 23.65 | 23.04 | 23.60 | 143,200 | +0.41(+1.76%) |
Jul 14, 2005 | 23.22 | 23.31 | 23.07 | 23.19 | 129,815 | +0.03(+0.15%) |
Jul 13, 2005 | 23.16 | 23.23 | 23.05 | 23.16 | 51,002 | -0.01(-0.04%) |
Jul 12, 2005 | 23.08 | 23.29 | 22.90 | 23.16 | 93,582 | +0.04(+0.19%) |
Jul 11, 2005 | 23.02 | 23.18 | 22.85 | 23.12 | 130,622 | +0.10(+0.45%) |
Jul 08, 2005 | 22.44 | 23.10 | 22.31 | 23.02 | 161,778 | +0.62(+2.75%) |
Jul 07, 2005 | 21.84 | 22.49 | 21.81 | 22.40 | 189,010 | +0.36(+1.61%) |
Jul 06, 2005 | 21.93 | 22.20 | 21.84 | 22.05 | 325,864 | +0.10(+0.43%) |
Jul 05, 2005 | 21.21 | 22.04 | 21.09 | 21.95 | 259,053 | +0.68(+3.18%) |
Jul 01, 2005 | 20.89 | 21.28 | 20.84 | 21.28 | 132,584 | +0.44(+2.12%) |
Jun 30, 2005 | 21.49 | 21.53 | 20.83 | 20.83 | 157,509 | -0.61(-2.83%) |
Jun 29, 2005 | 21.93 | 22.01 | 21.40 | 21.44 | 218,781 | -0.82(-3.70%) |
Jun 28, 2005 | 21.81 | 22.32 | 21.81 | 22.26 | 155,316 | +0.50(+2.31%) |
Jun 27, 2005 | 22.05 | 22.10 | 21.58 | 21.76 | 114,698 | -0.33(-1.49%) |
Jun 24, 2005 | 22.33 | 22.33 | 21.84 | 22.09 | 164,432 | -0.24(-1.09%) |
Jun 23, 2005 | 22.95 | 22.95 | 22.29 | 22.33 | 105,006 | -0.63(-2.75%) |
Jun 22, 2005 | 23.10 | 23.21 | 22.86 | 22.97 | 98,082 | -0.11(-0.49%) |
Jun 21, 2005 | 22.79 | 23.18 | 22.79 | 23.08 | 124,045 | +0.30(+1.33%) |
Jun 20, 2005 | 22.52 | 22.85 | 22.45 | 22.77 | 247,629 | +0.10(+0.46%) |
Jun 17, 2005 | 23.18 | 23.23 | 22.67 | 22.67 | 199,626 | -0.68(-2.93%) |
Jun 16, 2005 | 23.29 | 23.40 | 23.03 | 23.36 | 147,931 | +0.06(+0.26%) |
Jun 15, 2005 | 23.61 | 23.61 | 23.03 | 23.29 | 143,200 | -0.31(-1.32%) |
Jun 14, 2005 | 23.43 | 23.71 | 23.36 | 23.61 | 82,620 | +0.11(+0.48%) |
Jun 13, 2005 | 23.39 | 23.68 | 23.29 | 23.49 | 70,388 | +0.02(+0.07%) |
Jun 10, 2005 | 23.33 | 23.56 | 23.29 | 23.48 | 54,926 | +0.10(+0.44%) |
Jun 09, 2005 | 23.36 | 23.53 | 23.11 | 23.37 | 58,964 | +0.02(+0.07%) |
Jun 08, 2005 | 23.44 | 23.62 | 23.28 | 23.36 | 81,927 | -0.04(-0.19%) |
Jun 07, 2005 | 23.43 | 23.88 | 23.38 | 23.40 | 268,169 | +0.03(+0.11%) |
Jun 06, 2005 | 23.31 | 23.46 | 23.12 | 23.37 | 54,580 | +0.03(+0.15%) |
Jun 03, 2005 | 23.45 | 23.57 | 23.22 | 23.34 | 106,275 | -0.14(-0.59%) |
Jun 02, 2005 | 23.30 | 23.62 | 23.24 | 23.48 | 195,934 | +0.12(+0.52%) |