Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.33 | 23.59 | 23.06 | 23.49 | 1,070,052 | +0.07(+0.29%) |
Aug 30, 2005 | 23.60 | 23.90 | 23.32 | 23.42 | 570,057 | -0.22(-0.93%) |
Aug 29, 2005 | 23.40 | 23.70 | 23.21 | 23.64 | 541,972 | +0.21(+0.89%) |
Aug 26, 2005 | 23.70 | 23.70 | 23.17 | 23.44 | 557,060 | -0.12(-0.51%) |
Aug 25, 2005 | 23.34 | 23.68 | 23.30 | 23.56 | 450,847 | +0.33(+1.41%) |
Aug 24, 2005 | 23.27 | 23.88 | 23.18 | 23.23 | 710,480 | -0.19(-0.83%) |
Aug 23, 2005 | 24.17 | 24.17 | 23.42 | 23.42 | 726,315 | -0.71(-2.94%) |
Aug 22, 2005 | 24.18 | 24.36 | 24.01 | 24.13 | 386,461 | +0.04(+0.17%) |
Aug 19, 2005 | 24.27 | 24.37 | 24.04 | 24.09 | 536,893 | +0.11(+0.45%) |
Aug 18, 2005 | 24.45 | 24.57 | 23.92 | 23.98 | 906,325 | -0.55(-2.24%) |
Aug 17, 2005 | 24.40 | 24.57 | 24.27 | 24.53 | 778,451 | +0.09(+0.38%) |
Aug 16, 2005 | 24.87 | 24.88 | 24.44 | 24.44 | 813,407 | -0.47(-1.88%) |
Aug 15, 2005 | 24.53 | 25.21 | 24.33 | 24.91 | 1,114,121 | +0.34(+1.39%) |
Aug 12, 2005 | 24.23 | 24.71 | 24.11 | 24.57 | 1,016,124 | +0.30(+1.24%) |
Aug 11, 2005 | 24.07 | 24.33 | 24.02 | 24.27 | 962,644 | +0.13(+0.53%) |
Aug 10, 2005 | 24.17 | 24.41 | 24.06 | 24.14 | 774,268 | +0.04(+0.17%) |
Aug 09, 2005 | 24.40 | 24.53 | 24.05 | 24.10 | 719,742 | -0.30(-1.23%) |
Aug 08, 2005 | 24.36 | 24.69 | 24.31 | 24.40 | 772,625 | +0.15(+0.61%) |
Aug 05, 2005 | 24.80 | 24.84 | 24.20 | 24.25 | 901,993 | -0.52(-2.11%) |
Aug 04, 2005 | 25.10 | 25.10 | 24.77 | 24.77 | 1,923,346 | -0.33(-1.31%) |
Aug 03, 2005 | 25.81 | 25.81 | 25.02 | 25.10 | 1,324,905 | -0.78(-3.00%) |
Aug 02, 2005 | 25.91 | 26.23 | 25.79 | 25.88 | 609,047 | +0.08(+0.31%) |
Aug 01, 2005 | 26.11 | 26.13 | 25.75 | 25.80 | 710,779 | -0.30(-1.15%) |
Jul 29, 2005 | 26.65 | 26.65 | 26.01 | 26.10 | 793,090 | -0.50(-1.89%) |
Jul 28, 2005 | 26.02 | 26.60 | 25.89 | 26.60 | 856,580 | +0.75(+2.90%) |
Jul 27, 2005 | 25.62 | 25.94 | 25.60 | 25.85 | 699,276 | +0.27(+1.05%) |
Jul 26, 2005 | 25.96 | 26.03 | 25.56 | 25.58 | 532,710 | -0.36(-1.39%) |
Jul 25, 2005 | 26.18 | 26.31 | 25.87 | 25.95 | 547,201 | -0.25(-0.95%) |
Jul 22, 2005 | 26.21 | 26.43 | 25.93 | 26.19 | 615,172 | +0.05(+0.18%) |
Jul 21, 2005 | 26.71 | 26.73 | 25.99 | 26.15 | 925,447 | -0.42(-1.59%) |
Jul 20, 2005 | 25.71 | 26.68 | 25.71 | 26.57 | 1,044,806 | +0.78(+3.01%) |
Jul 19, 2005 | 25.91 | 26.03 | 25.66 | 25.79 | 973,250 | -0.11(-0.41%) |
Jul 18, 2005 | 25.94 | 26.18 | 25.82 | 25.90 | 634,144 | -0.10(-0.39%) |
Jul 15, 2005 | 26.11 | 26.31 | 25.89 | 26.00 | 1,073,488 | -0.05(-0.21%) |
Jul 14, 2005 | 26.08 | 26.34 | 25.82 | 26.05 | 1,073,638 | -0.02(-0.08%) |
Jul 13, 2005 | 25.60 | 26.16 | 25.59 | 26.07 | 1,137,724 | +0.59(+2.31%) |
Jul 12, 2005 | 25.62 | 25.87 | 25.46 | 25.48 | 899,902 | -0.13(-0.50%) |
Jul 11, 2005 | 24.94 | 25.64 | 24.94 | 25.61 | 1,211,820 | +0.63(+2.52%) |
Jul 08, 2005 | 24.88 | 25.00 | 24.65 | 24.98 | 781,289 | +0.07(+0.27%) |
Jul 07, 2005 | 24.53 | 25.12 | 24.51 | 24.92 | 699,874 | +0.01(+0.05%) |
Jul 06, 2005 | 25.20 | 25.27 | 24.84 | 24.90 | 1,128,462 | -0.32(-1.27%) |
Jul 05, 2005 | 24.38 | 25.28 | 24.35 | 25.22 | 890,042 | +0.58(+2.34%) |
Jul 01, 2005 | 24.57 | 24.88 | 24.55 | 24.65 | 707,193 | +0.15(+0.60%) |
Jun 30, 2005 | 24.70 | 24.90 | 24.43 | 24.50 | 1,658,185 | +0.00(+0.00%) |
Jun 29, 2005 | 24.10 | 24.86 | 24.07 | 24.50 | 2,324,448 | +1.04(+4.45%) |
Jun 28, 2005 | 23.26 | 23.51 | 23.17 | 23.46 | 1,279,044 | +0.29(+1.27%) |
Jun 27, 2005 | 23.43 | 23.43 | 23.11 | 23.16 | 850,007 | -0.30(-1.28%) |
Jun 24, 2005 | 23.70 | 23.74 | 23.46 | 23.46 | 1,354,633 | -0.25(-1.07%) |
Jun 23, 2005 | 24.15 | 24.17 | 23.71 | 23.72 | 925,297 | -0.44(-1.80%) |
Jun 22, 2005 | 23.96 | 24.21 | 23.93 | 24.15 | 797,572 | +0.31(+1.29%) |
Jun 21, 2005 | 23.98 | 24.05 | 23.70 | 23.84 | 1,098,585 | -0.23(-0.97%) |
Jun 20, 2005 | 24.05 | 24.19 | 23.84 | 24.08 | 895,719 | -0.19(-0.80%) |
Jun 17, 2005 | 24.67 | 24.67 | 24.04 | 24.27 | 703,758 | +0.15(+0.64%) |
Jun 16, 2005 | 24.07 | 24.25 | 24.07 | 24.12 | 492,974 | +0.07(+0.31%) |
Jun 15, 2005 | 24.36 | 24.49 | 24.00 | 24.05 | 975,790 | -0.31(-1.29%) |
Jun 14, 2005 | 24.47 | 24.53 | 24.29 | 24.36 | 548,695 | -0.11(-0.46%) |
Jun 13, 2005 | 24.37 | 24.67 | 24.37 | 24.47 | 620,400 | +0.02(+0.08%) |
Jun 10, 2005 | 24.53 | 24.54 | 24.33 | 24.45 | 892,432 | -0.09(-0.38%) |
Jun 09, 2005 | 24.36 | 24.73 | 24.31 | 24.55 | 759,329 | +0.19(+0.80%) |
Jun 08, 2005 | 24.63 | 24.67 | 24.25 | 24.35 | 951,440 | -0.20(-0.82%) |
Jun 07, 2005 | 24.79 | 24.86 | 24.45 | 24.55 | 711,526 | -0.19(-0.78%) |
Jun 06, 2005 | 24.50 | 24.78 | 24.33 | 24.75 | 420,372 | +0.18(+0.74%) |
Jun 03, 2005 | 24.71 | 24.73 | 24.31 | 24.57 | 547,649 | -0.14(-0.57%) |
Jun 02, 2005 | 24.90 | 25.04 | 24.68 | 24.71 | 450,996 | -0.10(-0.40%) |