Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.94 | 24.20 | 23.80 | 24.20 | 113,064 | +0.32(+1.34%) |
Aug 30, 2005 | 23.95 | 23.96 | 23.75 | 23.88 | 29,693 | -0.16(-0.67%) |
Aug 29, 2005 | 23.86 | 24.08 | 23.78 | 24.04 | 41,114 | +0.11(+0.44%) |
Aug 26, 2005 | 23.94 | 23.99 | 23.87 | 23.94 | 55,276 | -0.08(-0.35%) |
Aug 25, 2005 | 24.05 | 24.09 | 23.99 | 24.02 | 34,490 | +0.05(+0.20%) |
Aug 24, 2005 | 24.11 | 24.27 | 23.96 | 23.97 | 63,498 | -0.18(-0.74%) |
Aug 23, 2005 | 24.27 | 24.27 | 24.10 | 24.15 | 22,612 | -0.11(-0.47%) |
Aug 22, 2005 | 24.28 | 24.41 | 24.18 | 24.27 | 99,359 | -0.01(-0.04%) |
Aug 19, 2005 | 24.21 | 24.32 | 24.20 | 24.28 | 20,557 | +0.13(+0.54%) |
Aug 18, 2005 | 24.21 | 24.24 | 24.14 | 24.14 | 50,022 | -0.17(-0.68%) |
Aug 17, 2005 | 24.10 | 24.36 | 24.10 | 24.31 | 37,916 | +0.10(+0.42%) |
Aug 16, 2005 | 24.34 | 24.39 | 24.18 | 24.21 | 17,587 | -0.24(-0.98%) |
Aug 15, 2005 | 24.40 | 24.51 | 24.24 | 24.45 | 14,846 | +0.07(+0.27%) |
Aug 12, 2005 | 24.44 | 24.46 | 24.30 | 24.39 | 23,298 | -0.13(-0.52%) |
Aug 11, 2005 | 24.25 | 24.51 | 24.25 | 24.51 | 37,688 | +0.25(+1.05%) |
Aug 10, 2005 | 24.48 | 24.53 | 24.18 | 24.26 | 35,860 | -0.02(-0.07%) |
Aug 09, 2005 | 24.30 | 24.33 | 24.27 | 24.28 | 12,562 | +0.16(+0.67%) |
Aug 08, 2005 | 24.26 | 24.30 | 24.11 | 24.11 | 23,754 | -0.08(-0.33%) |
Aug 05, 2005 | 24.32 | 24.32 | 24.16 | 24.19 | 39,972 | -0.16(-0.65%) |
Aug 04, 2005 | 24.39 | 24.44 | 24.32 | 24.35 | 73,092 | -0.12(-0.48%) |
Aug 03, 2005 | 24.48 | 24.53 | 24.39 | 24.47 | 120,830 | -0.02(-0.07%) |
Aug 02, 2005 | 24.48 | 24.59 | 24.43 | 24.49 | 43,170 | -0.05(-0.21%) |
Aug 01, 2005 | 24.54 | 24.61 | 24.51 | 24.54 | 55,732 | -0.03(-0.12%) |
Jul 29, 2005 | 24.71 | 24.75 | 24.53 | 24.57 | 55,961 | -0.16(-0.64%) |
Jul 28, 2005 | 24.61 | 24.73 | 24.55 | 24.73 | 32,206 | +0.20(+0.82%) |
Jul 27, 2005 | 24.44 | 24.55 | 24.43 | 24.53 | 71,950 | +0.08(+0.32%) |
Jul 26, 2005 | 24.38 | 24.50 | 24.38 | 24.45 | 38,145 | +0.10(+0.41%) |
Jul 25, 2005 | 24.57 | 24.60 | 24.32 | 24.35 | 17,587 | -0.20(-0.80%) |
Jul 22, 2005 | 24.54 | 24.57 | 24.39 | 24.54 | 78,802 | +0.08(+0.32%) |
Jul 21, 2005 | 24.55 | 24.67 | 24.45 | 24.46 | 43,398 | -0.11(-0.46%) |
Jul 20, 2005 | 24.21 | 24.58 | 24.21 | 24.58 | 22,156 | +0.26(+1.08%) |
Jul 19, 2005 | 24.28 | 24.32 | 24.11 | 24.32 | 201,460 | +0.24(+0.98%) |
Jul 18, 2005 | 24.18 | 24.19 | 24.07 | 24.08 | 55,047 | -0.07(-0.27%) |
Jul 15, 2005 | 24.03 | 24.22 | 24.03 | 24.14 | 129,281 | -0.05(-0.22%) |
Jul 14, 2005 | 24.21 | 24.25 | 24.14 | 24.20 | 60,986 | +0.20(+0.82%) |
Jul 13, 2005 | 23.97 | 24.05 | 23.97 | 24.00 | 54,362 | -0.00(-0.02%) |
Jul 12, 2005 | 24.12 | 24.12 | 23.93 | 24.00 | 48,195 | -0.07(-0.31%) |
Jul 11, 2005 | 23.99 | 24.17 | 23.99 | 24.08 | 192,780 | +0.14(+0.59%) |
Jul 08, 2005 | 23.53 | 24.00 | 23.53 | 23.94 | 31,521 | +0.39(+1.67%) |
Jul 07, 2005 | 23.36 | 23.55 | 23.24 | 23.55 | 64,869 | +0.02(+0.07%) |
Jul 06, 2005 | 23.65 | 23.70 | 23.48 | 23.53 | 39,058 | -0.23(-0.96%) |
Jul 05, 2005 | 23.49 | 23.76 | 23.49 | 23.76 | 37,002 | +0.18(+0.74%) |
Jul 01, 2005 | 23.58 | 23.65 | 23.55 | 23.58 | 23,983 | +0.07(+0.32%) |
Jun 30, 2005 | 23.68 | 23.78 | 23.51 | 23.51 | 84,284 | -0.18(-0.74%) |
Jun 29, 2005 | 23.75 | 23.82 | 23.65 | 23.68 | 29,008 | -0.04(-0.18%) |
Jun 28, 2005 | 23.41 | 23.75 | 23.41 | 23.72 | 132,022 | +0.35(+1.50%) |
Jun 27, 2005 | 23.39 | 23.39 | 23.27 | 23.37 | 613,061 | +0.00(+0.00%) |
Jun 24, 2005 | 23.52 | 23.58 | 23.26 | 23.37 | 86,568 | -0.21(-0.87%) |
Jun 23, 2005 | 23.98 | 23.98 | 23.58 | 23.58 | 44,540 | -0.45(-1.88%) |
Jun 22, 2005 | 24.25 | 24.25 | 24.03 | 24.03 | 168,569 | -0.11(-0.47%) |
Jun 21, 2005 | 24.10 | 24.21 | 24.08 | 24.14 | 60,072 | -0.07(-0.29%) |
Jun 20, 2005 | 24.21 | 24.25 | 24.11 | 24.21 | 37,688 | -0.05(-0.20%) |
Jun 17, 2005 | 24.20 | 24.35 | 24.20 | 24.26 | 44,997 | +0.13(+0.54%) |
Jun 16, 2005 | 24.08 | 24.16 | 24.01 | 24.13 | 25,810 | +0.11(+0.46%) |
Jun 15, 2005 | 24.04 | 24.07 | 23.88 | 24.02 | 15,303 | -0.04(-0.15%) |
Jun 14, 2005 | 24.08 | 24.11 | 24.02 | 24.06 | 19,415 | +0.01(+0.04%) |
Jun 13, 2005 | 23.97 | 24.22 | 23.96 | 24.05 | 38,145 | +0.00(+0.00%) |
Jun 10, 2005 | 24.04 | 24.13 | 23.92 | 24.05 | 47,738 | +0.00(+0.02%) |
Jun 09, 2005 | 23.97 | 24.09 | 23.89 | 24.04 | 26,495 | -0.00(-0.02%) |
Jun 08, 2005 | 24.23 | 24.23 | 24.00 | 24.05 | 92,278 | -0.10(-0.40%) |
Jun 07, 2005 | 24.12 | 24.39 | 24.12 | 24.14 | 222,702 | +0.08(+0.33%) |
Jun 06, 2005 | 24.07 | 24.11 | 23.98 | 24.07 | 49,337 | +0.03(+0.11%) |
Jun 03, 2005 | 24.09 | 24.17 | 24.00 | 24.04 | 23,983 | -0.12(-0.49%) |
Jun 02, 2005 | 24.11 | 24.20 | 24.09 | 24.16 | 17,359 | +0.00(+0.00%) |