Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.06 | 25.45 | 24.80 | 25.36 | 148,200 | +0.35(+1.40%) |
Aug 30, 2005 | 25.45 | 25.45 | 24.94 | 25.01 | 105,300 | -0.52(-2.04%) |
Aug 29, 2005 | 25.01 | 25.66 | 24.84 | 25.53 | 117,600 | +0.52(+2.08%) |
Aug 26, 2005 | 25.19 | 25.44 | 25.00 | 25.01 | 207,900 | -0.17(-0.68%) |
Aug 25, 2005 | 25.41 | 25.41 | 25.17 | 25.18 | 99,900 | -0.19(-0.75%) |
Aug 24, 2005 | 25.89 | 25.94 | 25.12 | 25.37 | 211,500 | -0.42(-1.63%) |
Aug 23, 2005 | 25.92 | 25.97 | 25.77 | 25.79 | 74,100 | -0.14(-0.54%) |
Aug 22, 2005 | 25.99 | 25.99 | 25.53 | 25.93 | 148,200 | +0.08(+0.31%) |
Aug 19, 2005 | 25.80 | 26.03 | 25.79 | 25.85 | 81,800 | +0.11(+0.43%) |
Aug 18, 2005 | 25.55 | 25.78 | 25.27 | 25.74 | 149,800 | +0.21(+0.82%) |
Aug 17, 2005 | 25.81 | 25.99 | 25.48 | 25.53 | 249,300 | -0.26(-1.01%) |
Aug 16, 2005 | 25.98 | 26.64 | 25.76 | 25.79 | 439,700 | -0.14(-0.54%) |
Aug 15, 2005 | 25.37 | 25.93 | 25.13 | 25.93 | 294,600 | +0.56(+2.21%) |
Aug 12, 2005 | 25.25 | 25.65 | 25.17 | 25.37 | 512,300 | +0.12(+0.48%) |
Aug 11, 2005 | 25.10 | 25.28 | 24.78 | 25.25 | 667,000 | +0.20(+0.80%) |
Aug 10, 2005 | 23.86 | 25.35 | 23.86 | 25.05 | 1,101,700 | +1.46(+6.19%) |
Aug 09, 2005 | 23.67 | 23.67 | 23.48 | 23.59 | 159,100 | +0.00(+0.00%) |
Aug 08, 2005 | 23.59 | 23.60 | 23.50 | 23.59 | 111,400 | +0.10(+0.43%) |
Aug 05, 2005 | 23.73 | 23.73 | 23.38 | 23.49 | 522,400 | -0.20(-0.84%) |
Aug 04, 2005 | 23.69 | 23.81 | 23.64 | 23.69 | 211,100 | +0.04(+0.17%) |
Aug 03, 2005 | 23.58 | 23.73 | 23.56 | 23.65 | 441,600 | -0.03(-0.13%) |
Aug 02, 2005 | 23.99 | 24.28 | 23.40 | 23.68 | 749,900 | +0.35(+1.50%) |
Aug 01, 2005 | 23.20 | 23.37 | 23.17 | 23.33 | 50,700 | +0.13(+0.56%) |
Jul 29, 2005 | 22.96 | 23.25 | 22.96 | 23.20 | 266,400 | +0.24(+1.05%) |
Jul 28, 2005 | 23.19 | 23.21 | 22.93 | 22.96 | 419,500 | -0.15(-0.65%) |
Jul 27, 2005 | 23.64 | 23.64 | 22.74 | 23.11 | 551,800 | -0.61(-2.57%) |
Jul 26, 2005 | 23.52 | 23.73 | 23.40 | 23.72 | 344,800 | +0.01(+0.04%) |
Jul 25, 2005 | 23.07 | 23.76 | 23.07 | 23.71 | 908,500 | +0.59(+2.55%) |
Jul 22, 2005 | 22.80 | 23.13 | 22.63 | 23.12 | 662,800 | +0.23(+1.00%) |
Jul 21, 2005 | 22.55 | 23.01 | 22.20 | 22.89 | 906,400 | +0.33(+1.46%) |
Jul 20, 2005 | 22.00 | 22.77 | 22.00 | 22.56 | 1,200,500 | -1.25(-5.25%) |
Jul 19, 2005 | 22.51 | 24.28 | 22.50 | 23.81 | 443,200 | +1.41(+6.29%) |
Jul 18, 2005 | 22.60 | 22.62 | 22.30 | 22.40 | 187,600 | -0.20(-0.88%) |
Jul 15, 2005 | 22.60 | 22.77 | 22.51 | 22.60 | 92,700 | -0.04(-0.18%) |
Jul 14, 2005 | 22.52 | 22.64 | 22.44 | 22.64 | 118,100 | +0.19(+0.85%) |
Jul 13, 2005 | 22.50 | 22.60 | 22.39 | 22.45 | 271,300 | +0.00(+0.00%) |
Jul 12, 2005 | 22.30 | 22.51 | 22.30 | 22.45 | 259,900 | +0.15(+0.67%) |
Jul 11, 2005 | 22.04 | 22.39 | 22.04 | 22.30 | 118,300 | +0.26(+1.18%) |
Jul 08, 2005 | 21.80 | 22.21 | 21.75 | 22.04 | 116,100 | +0.21(+0.96%) |
Jul 07, 2005 | 21.30 | 21.92 | 21.30 | 21.83 | 137,900 | +0.33(+1.53%) |
Jul 06, 2005 | 21.73 | 21.84 | 21.45 | 21.50 | 174,400 | -0.23(-1.06%) |
Jul 05, 2005 | 21.63 | 21.75 | 21.41 | 21.73 | 129,400 | -0.04(-0.18%) |
Jul 01, 2005 | 21.84 | 21.94 | 21.70 | 21.77 | 60,800 | -0.06(-0.27%) |
Jun 30, 2005 | 22.35 | 22.55 | 21.83 | 21.83 | 120,300 | -0.55(-2.46%) |
Jun 29, 2005 | 22.21 | 22.41 | 22.10 | 22.38 | 209,300 | +0.18(+0.81%) |
Jun 28, 2005 | 22.05 | 22.38 | 21.97 | 22.20 | 235,700 | +0.15(+0.68%) |
Jun 27, 2005 | 22.20 | 22.26 | 21.96 | 22.05 | 288,200 | -0.15(-0.68%) |
Jun 24, 2005 | 22.04 | 22.30 | 22.04 | 22.20 | 119,800 | +0.07(+0.32%) |
Jun 23, 2005 | 22.34 | 22.74 | 22.03 | 22.13 | 152,800 | -0.22(-0.98%) |
Jun 22, 2005 | 22.21 | 22.45 | 22.20 | 22.35 | 376,000 | +0.13(+0.59%) |
Jun 21, 2005 | 22.14 | 22.24 | 21.82 | 22.22 | 203,600 | +0.05(+0.23%) |
Jun 20, 2005 | 21.89 | 22.33 | 21.89 | 22.17 | 182,700 | +0.22(+1.00%) |
Jun 17, 2005 | 21.95 | 22.03 | 21.81 | 21.95 | 150,000 | +0.07(+0.32%) |
Jun 16, 2005 | 21.90 | 22.08 | 21.75 | 21.88 | 360,200 | +0.02(+0.09%) |
Jun 15, 2005 | 21.56 | 21.86 | 21.51 | 21.86 | 271,800 | +0.36(+1.67%) |
Jun 14, 2005 | 21.09 | 21.55 | 20.93 | 21.50 | 412,900 | +0.38(+1.80%) |
Jun 13, 2005 | 21.51 | 21.60 | 21.12 | 21.12 | 194,700 | -0.47(-2.18%) |
Jun 10, 2005 | 21.85 | 21.98 | 21.45 | 21.59 | 77,700 | -0.21(-0.96%) |
Jun 09, 2005 | 21.95 | 21.95 | 21.77 | 21.80 | 65,500 | -0.17(-0.77%) |
Jun 08, 2005 | 22.13 | 22.19 | 21.90 | 21.97 | 80,000 | -0.16(-0.72%) |
Jun 07, 2005 | 22.19 | 22.43 | 22.07 | 22.13 | 143,600 | -0.13(-0.58%) |
Jun 06, 2005 | 22.09 | 22.30 | 22.03 | 22.26 | 213,800 | +0.17(+0.77%) |
Jun 03, 2005 | 21.86 | 22.11 | 21.76 | 22.09 | 86,200 | +0.17(+0.78%) |
Jun 02, 2005 | 22.31 | 22.31 | 21.88 | 21.92 | 174,100 | -0.43(-1.92%) |