Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.75 | 25.13 | 24.74 | 25.12 | 2,353,636 | +0.48(+1.97%) |
Aug 30, 2005 | 24.57 | 24.67 | 24.50 | 24.64 | 1,412,608 | -0.12(-0.48%) |
Aug 29, 2005 | 24.71 | 24.83 | 24.64 | 24.75 | 979,646 | +0.18(+0.71%) |
Aug 26, 2005 | 24.81 | 24.82 | 24.55 | 24.58 | 1,642,383 | -0.31(-1.26%) |
Aug 25, 2005 | 24.86 | 24.96 | 24.80 | 24.89 | 1,121,897 | +0.06(+0.25%) |
Aug 24, 2005 | 24.97 | 24.98 | 24.77 | 24.83 | 1,816,849 | -0.06(-0.25%) |
Aug 23, 2005 | 25.05 | 25.09 | 24.88 | 24.89 | 1,320,815 | -0.36(-1.41%) |
Aug 22, 2005 | 25.31 | 25.44 | 25.15 | 25.25 | 1,231,933 | -0.03(-0.12%) |
Aug 19, 2005 | 25.40 | 25.47 | 25.27 | 25.28 | 880,479 | +0.01(+0.04%) |
Aug 18, 2005 | 25.29 | 25.38 | 25.19 | 25.27 | 2,174,707 | -0.36(-1.41%) |
Aug 17, 2005 | 25.65 | 25.75 | 25.61 | 25.63 | 1,306,066 | +0.15(+0.61%) |
Aug 16, 2005 | 25.59 | 25.61 | 25.41 | 25.48 | 1,871,187 | -0.02(-0.06%) |
Aug 15, 2005 | 25.46 | 25.54 | 25.41 | 25.49 | 2,254,274 | -0.35(-1.34%) |
Aug 12, 2005 | 25.65 | 25.89 | 25.65 | 25.84 | 2,608,057 | -0.13(-0.52%) |
Aug 11, 2005 | 25.93 | 26.01 | 25.86 | 25.97 | 2,943,598 | +0.22(+0.86%) |
Aug 10, 2005 | 25.83 | 25.91 | 25.70 | 25.75 | 1,179,341 | +0.01(+0.02%) |
Aug 09, 2005 | 25.75 | 25.76 | 25.68 | 25.74 | 1,694,975 | +0.09(+0.36%) |
Aug 08, 2005 | 25.56 | 25.69 | 25.56 | 25.65 | 2,479,779 | +0.27(+1.06%) |
Aug 05, 2005 | 25.50 | 25.50 | 25.35 | 25.38 | 2,221,671 | -0.29(-1.12%) |
Aug 04, 2005 | 25.67 | 25.76 | 25.58 | 25.67 | 1,292,481 | -0.15(-0.58%) |
Aug 03, 2005 | 25.75 | 25.89 | 25.69 | 25.82 | 2,044,294 | +0.23(+0.89%) |
Aug 02, 2005 | 25.47 | 25.61 | 25.35 | 25.59 | 1,508,089 | +0.17(+0.67%) |
Aug 01, 2005 | 25.40 | 25.56 | 25.36 | 25.42 | 1,769,885 | +0.32(+1.29%) |
Jul 29, 2005 | 25.19 | 25.21 | 25.08 | 25.10 | 1,702,350 | -0.05(-0.20%) |
Jul 28, 2005 | 24.93 | 25.19 | 24.90 | 25.15 | 2,267,471 | +0.01(+0.02%) |
Jul 27, 2005 | 24.99 | 25.21 | 24.86 | 25.15 | 2,314,047 | +0.18(+0.70%) |
Jul 26, 2005 | 24.91 | 25.07 | 24.88 | 24.97 | 2,643,377 | -0.14(-0.55%) |
Jul 25, 2005 | 25.02 | 25.13 | 24.96 | 25.11 | 2,543,045 | -0.02(-0.06%) |
Jul 22, 2005 | 25.24 | 25.25 | 25.05 | 25.13 | 1,195,254 | -0.15(-0.61%) |
Jul 21, 2005 | 25.33 | 25.49 | 25.16 | 25.28 | 1,721,756 | -0.16(-0.65%) |
Jul 20, 2005 | 25.17 | 25.52 | 25.12 | 25.44 | 1,612,885 | +0.22(+0.86%) |
Jul 19, 2005 | 24.92 | 25.23 | 24.89 | 25.23 | 3,813,403 | -0.05(-0.18%) |
Jul 18, 2005 | 25.25 | 25.40 | 25.20 | 25.27 | 4,480,604 | +0.31(+1.26%) |
Jul 15, 2005 | 24.85 | 25.13 | 24.79 | 24.96 | 3,416,538 | +0.08(+0.33%) |
Jul 14, 2005 | 24.97 | 24.98 | 24.72 | 24.88 | 3,441,184 | +0.56(+2.29%) |
Jul 13, 2005 | 24.57 | 24.57 | 24.21 | 24.32 | 2,834,145 | -0.28(-1.15%) |
Jul 12, 2005 | 24.56 | 24.63 | 24.51 | 24.61 | 1,439,972 | +0.14(+0.59%) |
Jul 11, 2005 | 24.34 | 24.55 | 24.32 | 24.46 | 848,846 | +0.05(+0.21%) |
Jul 08, 2005 | 24.22 | 24.45 | 24.20 | 24.41 | 1,170,026 | +0.20(+0.83%) |
Jul 07, 2005 | 24.09 | 24.21 | 24.05 | 24.21 | 1,270,552 | +0.03(+0.13%) |
Jul 06, 2005 | 24.27 | 24.34 | 24.16 | 24.18 | 1,042,718 | -0.13(-0.53%) |
Jul 05, 2005 | 24.22 | 24.37 | 24.19 | 24.31 | 1,602,599 | -0.09(-0.36%) |
Jul 01, 2005 | 24.50 | 24.58 | 24.36 | 24.39 | 951,313 | -0.05(-0.21%) |
Jun 30, 2005 | 24.54 | 24.59 | 24.40 | 24.45 | 1,849,840 | -0.04(-0.15%) |
Jun 29, 2005 | 24.47 | 24.68 | 24.34 | 24.48 | 2,241,660 | +0.11(+0.46%) |
Jun 28, 2005 | 24.34 | 24.42 | 24.14 | 24.37 | 3,739,658 | -0.19(-0.76%) |
Jun 27, 2005 | 24.73 | 24.77 | 24.53 | 24.55 | 1,415,325 | -0.19(-0.77%) |
Jun 24, 2005 | 24.65 | 24.81 | 24.65 | 24.74 | 1,628,604 | +0.14(+0.57%) |
Jun 23, 2005 | 24.80 | 24.82 | 24.61 | 24.61 | 1,765,615 | -0.26(-1.04%) |
Jun 22, 2005 | 24.85 | 24.98 | 24.85 | 24.86 | 1,422,700 | -0.18(-0.72%) |
Jun 21, 2005 | 24.86 | 25.07 | 24.83 | 25.04 | 1,660,043 | +0.39(+1.57%) |
Jun 20, 2005 | 24.64 | 24.69 | 24.53 | 24.66 | 1,825,776 | -0.28(-1.12%) |
Jun 17, 2005 | 24.81 | 24.96 | 24.76 | 24.93 | 1,593,090 | +0.21(+0.83%) |
Jun 16, 2005 | 24.76 | 24.78 | 24.58 | 24.73 | 2,229,628 | -0.16(-0.66%) |
Jun 15, 2005 | 24.85 | 24.96 | 24.79 | 24.89 | 1,200,300 | -0.07(-0.29%) |
Jun 14, 2005 | 24.95 | 25.03 | 24.88 | 24.97 | 1,380,588 | -0.07(-0.27%) |
Jun 13, 2005 | 24.91 | 25.18 | 24.89 | 25.03 | 2,231,763 | -0.02(-0.06%) |
Jun 10, 2005 | 25.26 | 25.26 | 24.98 | 25.05 | 1,837,032 | -0.40(-1.58%) |
Jun 09, 2005 | 25.33 | 25.47 | 25.30 | 25.45 | 3,657,762 | +0.03(+0.10%) |
Jun 08, 2005 | 25.55 | 25.66 | 25.39 | 25.42 | 2,376,536 | -0.05(-0.20%) |
Jun 07, 2005 | 25.43 | 25.59 | 25.40 | 25.48 | 1,742,715 | +0.10(+0.39%) |
Jun 06, 2005 | 25.23 | 25.46 | 25.21 | 25.38 | 2,342,963 | +0.05(+0.18%) |
Jun 03, 2005 | 25.34 | 25.46 | 25.26 | 25.33 | 2,923,027 | -0.19(-0.75%) |
Jun 02, 2005 | 25.28 | 25.54 | 25.24 | 25.52 | 3,168,909 | +0.22(+0.86%) |