Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.24 | 25.76 | 25.17 | 25.72 | 364,350 | +0.49(+1.96%) |
Aug 30, 2005 | 25.19 | 25.27 | 25.07 | 25.23 | 402,926 | -0.03(-0.11%) |
Aug 29, 2005 | 24.89 | 25.29 | 24.86 | 25.25 | 270,276 | +0.25(+1.01%) |
Aug 26, 2005 | 25.43 | 25.43 | 24.98 | 25.00 | 219,257 | -0.44(-1.72%) |
Aug 25, 2005 | 25.29 | 25.47 | 25.29 | 25.44 | 250,366 | +0.14(+0.56%) |
Aug 24, 2005 | 25.35 | 25.63 | 25.19 | 25.30 | 263,556 | -0.10(-0.41%) |
Aug 23, 2005 | 25.49 | 25.49 | 25.18 | 25.40 | 472,112 | -0.08(-0.32%) |
Aug 22, 2005 | 25.40 | 25.50 | 25.25 | 25.48 | 777,480 | +0.21(+0.83%) |
Aug 19, 2005 | 25.31 | 25.37 | 25.23 | 25.27 | 137,378 | +0.02(+0.06%) |
Aug 18, 2005 | 25.11 | 25.39 | 25.11 | 25.26 | 595,554 | -0.01(-0.03%) |
Aug 17, 2005 | 25.23 | 25.54 | 25.23 | 25.27 | 442,994 | -0.13(-0.51%) |
Aug 16, 2005 | 25.55 | 25.61 | 25.36 | 25.39 | 247,380 | -0.29(-1.13%) |
Aug 15, 2005 | 25.57 | 25.90 | 25.43 | 25.68 | 184,415 | +0.11(+0.44%) |
Aug 12, 2005 | 25.71 | 25.72 | 25.41 | 25.57 | 318,557 | -0.30(-1.16%) |
Aug 11, 2005 | 25.53 | 25.89 | 25.53 | 25.87 | 500,235 | +0.27(+1.05%) |
Aug 10, 2005 | 25.80 | 25.92 | 25.41 | 25.60 | 456,682 | +0.00(+0.02%) |
Aug 09, 2005 | 25.73 | 25.76 | 25.51 | 25.60 | 244,891 | -0.04(-0.17%) |
Aug 08, 2005 | 25.81 | 25.86 | 25.52 | 25.64 | 346,680 | -0.08(-0.33%) |
Aug 05, 2005 | 26.01 | 26.01 | 25.60 | 25.73 | 606,504 | -0.29(-1.10%) |
Aug 04, 2005 | 26.39 | 26.39 | 26.00 | 26.01 | 365,594 | -0.46(-1.75%) |
Aug 03, 2005 | 26.60 | 26.60 | 26.38 | 26.48 | 290,186 | -0.12(-0.45%) |
Aug 02, 2005 | 26.32 | 26.64 | 26.32 | 26.60 | 375,549 | +0.32(+1.21%) |
Aug 01, 2005 | 26.57 | 26.57 | 26.24 | 26.28 | 776,982 | +0.07(+0.26%) |
Jul 29, 2005 | 26.37 | 26.41 | 26.19 | 26.21 | 265,299 | -0.14(-0.55%) |
Jul 28, 2005 | 26.13 | 26.37 | 26.03 | 26.35 | 358,875 | +0.24(+0.91%) |
Jul 27, 2005 | 26.11 | 26.20 | 25.82 | 26.12 | 807,096 | +0.12(+0.45%) |
Jul 26, 2005 | 26.00 | 26.17 | 25.84 | 26.00 | 809,087 | +0.03(+0.12%) |
Jul 25, 2005 | 26.22 | 26.31 | 25.92 | 25.97 | 287,199 | -0.16(-0.60%) |
Jul 22, 2005 | 25.86 | 26.21 | 25.79 | 26.13 | 480,076 | +0.34(+1.32%) |
Jul 21, 2005 | 26.24 | 26.24 | 25.77 | 25.78 | 513,923 | -0.43(-1.66%) |
Jul 20, 2005 | 25.87 | 26.27 | 25.76 | 26.22 | 288,693 | +0.35(+1.37%) |
Jul 19, 2005 | 25.56 | 25.90 | 25.52 | 25.86 | 327,019 | +0.40(+1.58%) |
Jul 18, 2005 | 25.56 | 25.64 | 25.43 | 25.46 | 432,044 | -0.15(-0.58%) |
Jul 15, 2005 | 25.63 | 25.70 | 25.44 | 25.61 | 410,392 | -0.07(-0.28%) |
Jul 14, 2005 | 25.97 | 26.03 | 25.62 | 25.68 | 444,985 | -0.09(-0.34%) |
Jul 13, 2005 | 25.87 | 25.96 | 25.69 | 25.77 | 334,983 | -0.14(-0.53%) |
Jul 12, 2005 | 25.88 | 26.03 | 25.74 | 25.91 | 580,372 | -0.01(-0.03%) |
Jul 11, 2005 | 25.75 | 25.96 | 25.68 | 25.92 | 396,206 | +0.34(+1.32%) |
Jul 08, 2005 | 25.21 | 25.62 | 25.11 | 25.58 | 1,267,512 | +0.44(+1.74%) |
Jul 07, 2005 | 24.91 | 25.16 | 24.71 | 25.14 | 467,881 | +0.04(+0.18%) |
Jul 06, 2005 | 25.30 | 25.31 | 25.02 | 25.10 | 150,817 | -0.17(-0.67%) |
Jul 05, 2005 | 24.88 | 25.27 | 24.84 | 25.27 | 330,006 | +0.44(+1.78%) |
Jul 01, 2005 | 24.77 | 24.91 | 24.72 | 24.82 | 2,139,066 | +0.06(+0.24%) |
Jun 30, 2005 | 24.99 | 25.02 | 24.76 | 24.76 | 225,230 | -0.06(-0.26%) |
Jun 29, 2005 | 24.85 | 24.93 | 24.77 | 24.83 | 242,402 | +0.03(+0.11%) |
Jun 28, 2005 | 24.39 | 24.80 | 24.39 | 24.80 | 278,987 | +0.48(+1.98%) |
Jun 27, 2005 | 24.24 | 24.34 | 24.18 | 24.32 | 741,393 | +0.04(+0.15%) |
Jun 24, 2005 | 24.49 | 24.57 | 24.21 | 24.28 | 1,841,165 | -0.34(-1.37%) |
Jun 23, 2005 | 24.94 | 24.97 | 24.57 | 24.62 | 315,322 | -0.33(-1.34%) |
Jun 22, 2005 | 25.01 | 25.03 | 24.81 | 24.95 | 284,960 | +0.07(+0.27%) |
Jun 21, 2005 | 24.98 | 24.98 | 24.79 | 24.88 | 284,213 | -0.11(-0.43%) |
Jun 20, 2005 | 24.96 | 25.07 | 24.92 | 24.99 | 549,512 | +0.02(+0.10%) |
Jun 17, 2005 | 25.31 | 25.35 | 24.97 | 24.97 | 492,271 | -0.13(-0.51%) |
Jun 16, 2005 | 24.97 | 25.13 | 24.87 | 25.10 | 510,439 | +0.16(+0.63%) |
Jun 15, 2005 | 24.91 | 24.94 | 24.61 | 24.94 | 223,239 | +0.18(+0.73%) |
Jun 14, 2005 | 24.47 | 24.76 | 24.45 | 24.76 | 314,824 | +0.20(+0.80%) |
Jun 13, 2005 | 24.37 | 24.59 | 24.33 | 24.56 | 268,036 | +0.16(+0.64%) |
Jun 10, 2005 | 24.47 | 24.49 | 24.31 | 24.41 | 219,755 | +0.02(+0.10%) |
Jun 09, 2005 | 24.22 | 24.43 | 24.06 | 24.38 | 676,686 | +0.14(+0.56%) |
Jun 08, 2005 | 24.41 | 24.44 | 24.16 | 24.25 | 914,858 | -0.07(-0.27%) |
Jun 07, 2005 | 24.24 | 24.59 | 24.23 | 24.31 | 446,478 | +0.09(+0.36%) |
Jun 06, 2005 | 24.09 | 24.24 | 24.00 | 24.22 | 585,847 | +0.10(+0.41%) |
Jun 03, 2005 | 24.25 | 24.32 | 24.02 | 24.12 | 277,244 | -0.14(-0.56%) |
Jun 02, 2005 | 24.17 | 24.32 | 24.11 | 24.26 | 433,039 | +0.09(+0.38%) |