Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.68 | 25.03 | 24.49 | 24.88 | 970,820 | +0.15(+0.61%) |
Aug 30, 2005 | 24.99 | 25.16 | 24.71 | 24.73 | 519,427 | -0.35(-1.39%) |
Aug 29, 2005 | 25.16 | 25.25 | 24.57 | 25.08 | 695,120 | -0.17(-0.69%) |
Aug 26, 2005 | 25.75 | 25.87 | 25.16 | 25.26 | 360,937 | -0.50(-1.94%) |
Aug 25, 2005 | 26.10 | 26.17 | 25.72 | 25.76 | 384,900 | -0.36(-1.37%) |
Aug 24, 2005 | 26.10 | 26.44 | 25.97 | 26.12 | 266,757 | -0.02(-0.10%) |
Aug 23, 2005 | 26.42 | 26.54 | 25.97 | 26.14 | 208,048 | -0.34(-1.29%) |
Aug 22, 2005 | 26.44 | 26.68 | 26.32 | 26.48 | 199,034 | +0.07(+0.28%) |
Aug 19, 2005 | 25.95 | 26.60 | 25.95 | 26.41 | 360,546 | +0.42(+1.63%) |
Aug 18, 2005 | 25.96 | 26.04 | 25.78 | 25.98 | 397,656 | -0.01(-0.03%) |
Aug 17, 2005 | 26.05 | 26.13 | 25.92 | 25.99 | 272,400 | -0.09(-0.35%) |
Aug 16, 2005 | 26.58 | 26.61 | 26.06 | 26.08 | 631,464 | -0.55(-2.06%) |
Aug 15, 2005 | 26.87 | 26.93 | 26.52 | 26.63 | 247,067 | -0.34(-1.26%) |
Aug 12, 2005 | 26.90 | 27.05 | 26.80 | 26.97 | 374,206 | +0.01(+0.03%) |
Aug 11, 2005 | 26.75 | 27.17 | 26.67 | 26.96 | 321,103 | +0.16(+0.59%) |
Aug 10, 2005 | 26.91 | 27.34 | 26.70 | 26.81 | 337,216 | -0.03(-0.12%) |
Aug 09, 2005 | 26.98 | 27.02 | 26.77 | 26.84 | 328,197 | +0.06(+0.22%) |
Aug 08, 2005 | 27.01 | 27.21 | 26.72 | 26.78 | 202,201 | -0.09(-0.32%) |
Aug 05, 2005 | 27.15 | 27.25 | 26.81 | 26.87 | 335,243 | -0.31(-1.15%) |
Aug 04, 2005 | 27.13 | 27.18 | 26.85 | 27.18 | 398,511 | -0.21(-0.76%) |
Aug 03, 2005 | 27.11 | 27.44 | 26.96 | 27.39 | 274,913 | +0.22(+0.80%) |
Aug 02, 2005 | 26.81 | 27.26 | 26.81 | 27.17 | 406,270 | +0.26(+0.96%) |
Aug 01, 2005 | 26.58 | 26.98 | 26.57 | 26.91 | 331,822 | +0.34(+1.28%) |
Jul 29, 2005 | 26.17 | 26.67 | 26.17 | 26.57 | 468,913 | +0.32(+1.20%) |
Jul 28, 2005 | 26.88 | 26.88 | 26.06 | 26.26 | 768,290 | -0.52(-1.96%) |
Jul 27, 2005 | 26.86 | 27.02 | 26.59 | 26.78 | 223,656 | -0.22(-0.83%) |
Jul 26, 2005 | 27.08 | 27.11 | 26.72 | 27.01 | 260,499 | +0.02(+0.06%) |
Jul 25, 2005 | 26.83 | 27.09 | 26.81 | 26.99 | 302,590 | -0.03(-0.09%) |
Jul 22, 2005 | 27.05 | 27.07 | 26.84 | 27.01 | 237,038 | -0.02(-0.06%) |
Jul 21, 2005 | 27.10 | 27.10 | 26.83 | 27.03 | 337,853 | -0.02(-0.06%) |
Jul 20, 2005 | 26.79 | 27.05 | 26.63 | 27.05 | 275,912 | +0.17(+0.62%) |
Jul 19, 2005 | 26.73 | 26.93 | 26.67 | 26.88 | 477,242 | +0.18(+0.69%) |
Jul 18, 2005 | 26.39 | 26.76 | 26.37 | 26.70 | 522,754 | +0.25(+0.94%) |
Jul 15, 2005 | 26.12 | 26.56 | 26.12 | 26.45 | 349,892 | +0.23(+0.89%) |
Jul 14, 2005 | 26.02 | 26.31 | 26.02 | 26.22 | 325,500 | -0.01(-0.03%) |
Jul 13, 2005 | 26.33 | 26.48 | 25.98 | 26.22 | 332,000 | -0.12(-0.44%) |
Jul 12, 2005 | 26.00 | 26.34 | 25.74 | 26.34 | 387,285 | +0.32(+1.22%) |
Jul 11, 2005 | 25.57 | 26.02 | 25.56 | 26.02 | 304,887 | +0.52(+2.02%) |
Jul 08, 2005 | 25.47 | 25.80 | 25.22 | 25.51 | 569,885 | +0.19(+0.76%) |
Jul 07, 2005 | 25.25 | 25.52 | 25.03 | 25.32 | 513,821 | -0.20(-0.78%) |
Jul 06, 2005 | 25.77 | 25.85 | 25.37 | 25.52 | 415,067 | -0.28(-1.10%) |
Jul 05, 2005 | 25.73 | 26.00 | 25.54 | 25.80 | 313,972 | +0.00(+0.00%) |
Jul 01, 2005 | 25.72 | 26.12 | 25.60 | 25.80 | 326,709 | +0.13(+0.52%) |
Jun 30, 2005 | 25.97 | 26.22 | 25.21 | 25.67 | 564,692 | -0.32(-1.25%) |
Jun 29, 2005 | 25.92 | 26.06 | 25.58 | 25.99 | 408,576 | +0.10(+0.39%) |
Jun 28, 2005 | 25.39 | 26.08 | 25.32 | 25.89 | 1,011,129 | +0.53(+2.10%) |
Jun 27, 2005 | 25.52 | 25.52 | 24.68 | 25.36 | 614,865 | -0.14(-0.55%) |
Jun 24, 2005 | 25.72 | 25.72 | 25.47 | 25.50 | 685,094 | -0.21(-0.81%) |
Jun 23, 2005 | 25.64 | 26.17 | 25.28 | 25.71 | 1,596,966 | +0.92(+3.69%) |
Jun 22, 2005 | 24.97 | 25.11 | 24.53 | 24.79 | 669,588 | +0.19(+0.78%) |
Jun 21, 2005 | 24.63 | 24.72 | 24.46 | 24.60 | 256,383 | +0.00(+0.00%) |
Jun 20, 2005 | 24.88 | 24.91 | 24.33 | 24.60 | 253,838 | -0.39(-1.56%) |
Jun 17, 2005 | 25.05 | 25.18 | 24.85 | 24.99 | 530,512 | -0.04(-0.17%) |
Jun 16, 2005 | 24.55 | 25.03 | 24.48 | 25.03 | 167,260 | +0.56(+2.28%) |
Jun 15, 2005 | 24.46 | 24.55 | 24.13 | 24.48 | 226,042 | +0.26(+1.06%) |
Jun 14, 2005 | 24.13 | 24.52 | 24.13 | 24.22 | 167,057 | +0.15(+0.62%) |
Jun 13, 2005 | 23.86 | 24.13 | 23.84 | 24.07 | 227,431 | +0.20(+0.84%) |
Jun 10, 2005 | 24.48 | 24.52 | 23.64 | 23.87 | 282,661 | -0.47(-1.92%) |
Jun 09, 2005 | 24.58 | 24.63 | 24.08 | 24.33 | 186,345 | -0.21(-0.85%) |
Jun 08, 2005 | 24.37 | 24.63 | 24.31 | 24.54 | 204,698 | +0.18(+0.75%) |
Jun 07, 2005 | 24.18 | 24.62 | 24.18 | 24.36 | 161,213 | +0.12(+0.48%) |
Jun 06, 2005 | 24.09 | 24.30 | 23.74 | 24.24 | 187,709 | +0.35(+1.46%) |
Jun 03, 2005 | 24.19 | 24.30 | 23.89 | 23.89 | 232,116 | -0.32(-1.34%) |
Jun 02, 2005 | 24.25 | 24.34 | 23.88 | 24.22 | 606,834 | -0.07(-0.27%) |