Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.27 | 25.52 | 25.23 | 25.52 | 122,015 | +0.26(+1.03%) |
Aug 30, 2005 | 25.23 | 25.30 | 25.06 | 25.26 | 262,130 | -0.02(-0.08%) |
Aug 29, 2005 | 24.96 | 25.28 | 24.94 | 25.28 | 116,086 | +0.12(+0.46%) |
Aug 26, 2005 | 25.10 | 25.31 | 25.10 | 25.17 | 222,498 | -0.08(-0.33%) |
Aug 25, 2005 | 25.15 | 25.27 | 25.10 | 25.25 | 127,320 | +0.18(+0.73%) |
Aug 24, 2005 | 25.16 | 25.41 | 25.05 | 25.07 | 215,633 | -0.07(-0.29%) |
Aug 23, 2005 | 25.08 | 25.20 | 25.05 | 25.14 | 204,711 | +0.12(+0.50%) |
Aug 22, 2005 | 24.93 | 25.04 | 24.88 | 25.02 | 95,802 | +0.16(+0.66%) |
Aug 19, 2005 | 24.68 | 24.85 | 24.68 | 24.85 | 94,866 | +0.20(+0.81%) |
Aug 18, 2005 | 24.58 | 24.69 | 24.40 | 24.66 | 108,284 | +0.09(+0.38%) |
Aug 17, 2005 | 24.65 | 24.65 | 24.38 | 24.56 | 262,130 | -0.07(-0.30%) |
Aug 16, 2005 | 24.97 | 25.00 | 24.62 | 24.64 | 178,810 | -0.38(-1.54%) |
Aug 15, 2005 | 24.97 | 25.04 | 24.86 | 25.02 | 142,923 | +0.10(+0.39%) |
Aug 12, 2005 | 24.98 | 25.01 | 24.73 | 24.92 | 153,221 | -0.03(-0.10%) |
Aug 11, 2005 | 24.82 | 25.05 | 24.81 | 24.95 | 92,057 | +0.13(+0.53%) |
Aug 10, 2005 | 25.00 | 25.15 | 24.68 | 24.82 | 194,413 | +0.08(+0.31%) |
Aug 09, 2005 | 24.59 | 24.79 | 24.59 | 24.74 | 320,797 | +0.21(+0.86%) |
Aug 08, 2005 | 25.12 | 25.14 | 24.51 | 24.53 | 552,657 | -0.51(-2.03%) |
Aug 05, 2005 | 25.42 | 25.42 | 24.90 | 25.04 | 264,626 | -0.44(-1.74%) |
Aug 04, 2005 | 25.63 | 25.64 | 25.44 | 25.48 | 142,611 | -0.21(-0.80%) |
Aug 03, 2005 | 25.60 | 25.86 | 25.49 | 25.69 | 312,995 | +0.11(+0.41%) |
Aug 02, 2005 | 25.25 | 25.59 | 25.25 | 25.58 | 174,129 | +0.52(+2.08%) |
Aug 01, 2005 | 25.36 | 25.36 | 25.05 | 25.06 | 340,769 | -0.25(-0.97%) |
Jul 29, 2005 | 25.37 | 25.45 | 25.29 | 25.31 | 203,775 | -0.02(-0.08%) |
Jul 28, 2005 | 25.23 | 25.36 | 25.09 | 25.33 | 116,710 | +0.17(+0.68%) |
Jul 27, 2005 | 25.08 | 25.18 | 25.05 | 25.16 | 227,491 | +0.12(+0.50%) |
Jul 26, 2005 | 25.06 | 25.18 | 25.03 | 25.03 | 191,292 | -0.02(-0.06%) |
Jul 25, 2005 | 25.15 | 25.22 | 25.01 | 25.05 | 184,427 | -0.02(-0.08%) |
Jul 22, 2005 | 24.82 | 25.09 | 24.82 | 25.07 | 175,377 | +0.24(+0.98%) |
Jul 21, 2005 | 25.21 | 25.21 | 24.74 | 24.82 | 359,804 | -0.42(-1.65%) |
Jul 20, 2005 | 25.09 | 25.25 | 24.98 | 25.24 | 176,313 | +0.07(+0.29%) |
Jul 19, 2005 | 25.09 | 25.19 | 25.03 | 25.16 | 279,293 | +0.09(+0.36%) |
Jul 18, 2005 | 25.18 | 25.18 | 25.07 | 25.08 | 109,532 | -0.05(-0.19%) |
Jul 15, 2005 | 25.11 | 25.23 | 25.05 | 25.12 | 103,603 | +0.01(+0.03%) |
Jul 14, 2005 | 25.52 | 25.55 | 25.01 | 25.12 | 309,563 | -0.29(-1.15%) |
Jul 13, 2005 | 25.41 | 25.46 | 25.32 | 25.41 | 138,554 | +0.03(+0.13%) |
Jul 12, 2005 | 25.35 | 25.42 | 25.22 | 25.38 | 214,385 | +0.09(+0.37%) |
Jul 11, 2005 | 25.17 | 25.32 | 25.15 | 25.28 | 221,874 | +0.17(+0.68%) |
Jul 08, 2005 | 24.80 | 25.13 | 24.80 | 25.11 | 147,604 | +0.23(+0.93%) |
Jul 07, 2005 | 24.45 | 24.88 | 24.41 | 24.88 | 316,428 | +0.19(+0.77%) |
Jul 06, 2005 | 25.09 | 25.11 | 24.69 | 24.69 | 234,981 | -0.41(-1.62%) |
Jul 05, 2005 | 25.00 | 25.15 | 24.88 | 25.10 | 214,697 | +0.06(+0.24%) |
Jul 01, 2005 | 24.87 | 25.04 | 24.85 | 25.04 | 1,108,124 | +0.25(+1.02%) |
Jun 30, 2005 | 24.81 | 24.94 | 24.78 | 24.79 | 151,349 | +0.05(+0.22%) |
Jun 29, 2005 | 24.81 | 24.89 | 24.67 | 24.73 | 166,327 | -0.07(-0.30%) |
Jun 28, 2005 | 24.66 | 24.81 | 24.66 | 24.81 | 186,299 | +0.22(+0.91%) |
Jun 27, 2005 | 24.34 | 24.59 | 24.34 | 24.58 | 257,761 | +0.19(+0.77%) |
Jun 24, 2005 | 24.61 | 24.67 | 24.39 | 24.39 | 256,513 | -0.21(-0.87%) |
Jun 23, 2005 | 24.59 | 24.74 | 24.54 | 24.61 | 256,201 | +0.06(+0.25%) |
Jun 22, 2005 | 24.46 | 24.58 | 24.39 | 24.55 | 120,455 | +0.17(+0.71%) |
Jun 21, 2005 | 24.42 | 24.42 | 24.33 | 24.37 | 165,079 | -0.00(-0.01%) |
Jun 20, 2005 | 24.25 | 24.41 | 24.19 | 24.38 | 138,242 | -0.06(-0.25%) |
Jun 17, 2005 | 24.35 | 24.53 | 24.29 | 24.44 | 138,866 | +0.17(+0.71%) |
Jun 16, 2005 | 24.32 | 24.32 | 24.10 | 24.26 | 141,675 | -0.02(-0.09%) |
Jun 15, 2005 | 24.35 | 24.40 | 24.13 | 24.29 | 103,603 | -0.08(-0.34%) |
Jun 14, 2005 | 24.23 | 24.44 | 24.23 | 24.37 | 171,320 | +0.07(+0.28%) |
Jun 13, 2005 | 24.14 | 24.32 | 24.09 | 24.30 | 99,859 | +0.11(+0.45%) |
Jun 10, 2005 | 24.11 | 24.21 | 24.07 | 24.19 | 349,194 | +0.14(+0.60%) |
Jun 09, 2005 | 23.96 | 24.05 | 23.86 | 24.05 | 108,284 | +0.03(+0.13%) |
Jun 08, 2005 | 24.04 | 24.15 | 23.98 | 24.02 | 105,788 | +0.03(+0.11%) |
Jun 07, 2005 | 23.98 | 24.26 | 23.98 | 23.99 | 555,154 | +0.04(+0.15%) |
Jun 06, 2005 | 23.94 | 23.96 | 23.87 | 23.96 | 113,277 | +0.03(+0.13%) |
Jun 03, 2005 | 23.97 | 24.03 | 23.82 | 23.92 | 258,385 | +0.02(+0.09%) |
Jun 02, 2005 | 23.95 | 23.96 | 23.87 | 23.90 | 141,987 | -0.02(-0.09%) |