Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.41 | 24.85 | 24.40 | 24.85 | 165,318 | +0.56(+2.31%) |
Aug 30, 2005 | 24.29 | 24.29 | 24.18 | 24.29 | 190,211 | -0.14(-0.56%) |
Aug 29, 2005 | 24.30 | 24.43 | 24.28 | 24.42 | 113,935 | +0.13(+0.52%) |
Aug 26, 2005 | 24.53 | 24.53 | 24.30 | 24.30 | 258,828 | -0.23(-0.93%) |
Aug 25, 2005 | 24.44 | 24.59 | 24.44 | 24.53 | 290,104 | +0.08(+0.31%) |
Aug 24, 2005 | 24.52 | 24.64 | 24.43 | 24.45 | 108,509 | -0.19(-0.78%) |
Aug 23, 2005 | 24.73 | 24.73 | 24.55 | 24.64 | 227,232 | -0.12(-0.48%) |
Aug 22, 2005 | 24.85 | 24.88 | 24.68 | 24.76 | 506,805 | +0.12(+0.50%) |
Aug 19, 2005 | 24.56 | 24.66 | 24.56 | 24.64 | 219,253 | +0.18(+0.76%) |
Aug 18, 2005 | 24.44 | 24.53 | 24.41 | 24.46 | 283,721 | -0.25(-1.01%) |
Aug 17, 2005 | 24.75 | 24.82 | 24.68 | 24.71 | 231,062 | -0.12(-0.49%) |
Aug 16, 2005 | 24.94 | 24.98 | 24.78 | 24.83 | 206,487 | -0.27(-1.07%) |
Aug 15, 2005 | 25.07 | 25.15 | 25.00 | 25.10 | 66,063 | -0.09(-0.37%) |
Aug 12, 2005 | 25.16 | 25.25 | 25.09 | 25.19 | 220,530 | -0.15(-0.59%) |
Aug 11, 2005 | 25.13 | 25.36 | 25.13 | 25.34 | 487,337 | +0.34(+1.35%) |
Aug 10, 2005 | 25.17 | 25.22 | 24.94 | 25.00 | 197,870 | +0.05(+0.20%) |
Aug 09, 2005 | 24.85 | 24.96 | 24.77 | 24.95 | 179,041 | +0.28(+1.14%) |
Aug 08, 2005 | 24.76 | 24.82 | 24.63 | 24.67 | 178,083 | +0.09(+0.38%) |
Aug 05, 2005 | 24.65 | 24.70 | 24.47 | 24.58 | 109,467 | -0.05(-0.20%) |
Aug 04, 2005 | 24.69 | 24.77 | 24.60 | 24.63 | 101,807 | -0.20(-0.81%) |
Aug 03, 2005 | 24.68 | 24.84 | 24.68 | 24.83 | 136,913 | +0.25(+1.03%) |
Aug 02, 2005 | 24.49 | 24.64 | 24.49 | 24.57 | 237,445 | +0.16(+0.65%) |
Aug 01, 2005 | 24.49 | 24.49 | 24.35 | 24.42 | 308,614 | +0.30(+1.23%) |
Jul 29, 2005 | 24.26 | 24.31 | 24.11 | 24.12 | 119,360 | -0.19(-0.80%) |
Jul 28, 2005 | 24.18 | 24.32 | 24.08 | 24.31 | 245,423 | +0.23(+0.98%) |
Jul 27, 2005 | 23.94 | 24.11 | 23.88 | 24.08 | 90,637 | +0.22(+0.93%) |
Jul 26, 2005 | 23.84 | 23.89 | 23.80 | 23.85 | 257,870 | -0.04(-0.16%) |
Jul 25, 2005 | 23.90 | 23.94 | 23.83 | 23.89 | 587,549 | +0.00(+0.00%) |
Jul 22, 2005 | 23.92 | 23.92 | 23.76 | 23.89 | 168,509 | +0.00(+0.00%) |
Jul 21, 2005 | 23.95 | 24.08 | 23.84 | 23.89 | 191,168 | -0.08(-0.33%) |
Jul 20, 2005 | 23.74 | 24.05 | 23.58 | 23.97 | 211,913 | +0.14(+0.59%) |
Jul 19, 2005 | 23.65 | 23.83 | 23.61 | 23.83 | 226,913 | +0.15(+0.65%) |
Jul 18, 2005 | 23.69 | 23.78 | 23.67 | 23.68 | 79,467 | -0.15(-0.62%) |
Jul 15, 2005 | 23.75 | 23.84 | 23.70 | 23.82 | 300,317 | -0.04(-0.17%) |
Jul 14, 2005 | 23.94 | 23.99 | 23.82 | 23.86 | 235,530 | +0.07(+0.28%) |
Jul 13, 2005 | 23.77 | 23.83 | 23.72 | 23.80 | 150,956 | -0.17(-0.72%) |
Jul 12, 2005 | 23.81 | 24.02 | 23.77 | 23.97 | 184,785 | +0.25(+1.06%) |
Jul 11, 2005 | 23.50 | 23.72 | 23.50 | 23.72 | 260,742 | +0.36(+1.54%) |
Jul 08, 2005 | 23.19 | 23.43 | 23.19 | 23.36 | 607,336 | +0.17(+0.73%) |
Jul 07, 2005 | 22.92 | 23.22 | 22.87 | 23.19 | 199,466 | -0.09(-0.40%) |
Jul 06, 2005 | 23.37 | 23.46 | 23.28 | 23.28 | 94,786 | -0.02(-0.07%) |
Jul 05, 2005 | 23.15 | 23.33 | 23.15 | 23.30 | 121,594 | -0.06(-0.26%) |
Jul 01, 2005 | 23.41 | 23.47 | 23.27 | 23.36 | 94,467 | +0.02(+0.07%) |
Jun 30, 2005 | 23.47 | 23.51 | 23.30 | 23.34 | 272,870 | -0.06(-0.27%) |
Jun 29, 2005 | 23.42 | 23.53 | 23.33 | 23.41 | 139,467 | -0.05(-0.20%) |
Jun 28, 2005 | 23.28 | 23.48 | 23.27 | 23.45 | 169,466 | +0.13(+0.54%) |
Jun 27, 2005 | 23.35 | 23.37 | 23.22 | 23.33 | 121,914 | +0.02(+0.07%) |
Jun 24, 2005 | 23.43 | 23.46 | 23.31 | 23.31 | 129,573 | -0.03(-0.13%) |
Jun 23, 2005 | 23.49 | 23.61 | 23.30 | 23.34 | 177,126 | -0.34(-1.46%) |
Jun 22, 2005 | 23.62 | 23.69 | 23.56 | 23.69 | 217,658 | +0.08(+0.33%) |
Jun 21, 2005 | 23.51 | 23.67 | 23.46 | 23.61 | 229,147 | +0.05(+0.20%) |
Jun 20, 2005 | 23.50 | 23.61 | 23.41 | 23.56 | 127,658 | -0.22(-0.91%) |
Jun 17, 2005 | 23.61 | 23.79 | 23.61 | 23.78 | 121,914 | +0.36(+1.53%) |
Jun 16, 2005 | 23.44 | 23.44 | 23.29 | 23.42 | 122,552 | +0.06(+0.24%) |
Jun 15, 2005 | 23.32 | 23.37 | 23.20 | 23.37 | 156,381 | +0.12(+0.50%) |
Jun 14, 2005 | 23.25 | 23.31 | 23.20 | 23.25 | 165,637 | +0.01(+0.05%) |
Jun 13, 2005 | 23.20 | 23.26 | 23.09 | 23.24 | 164,679 | -0.07(-0.31%) |
Jun 10, 2005 | 23.44 | 23.48 | 23.19 | 23.31 | 105,956 | -0.05(-0.21%) |
Jun 09, 2005 | 23.25 | 23.43 | 23.20 | 23.36 | 276,700 | +0.08(+0.34%) |
Jun 08, 2005 | 23.53 | 23.55 | 23.23 | 23.28 | 284,359 | -0.09(-0.40%) |
Jun 07, 2005 | 23.35 | 23.49 | 23.33 | 23.37 | 242,551 | +0.10(+0.43%) |
Jun 06, 2005 | 23.24 | 23.29 | 23.16 | 23.27 | 259,785 | +0.10(+0.43%) |
Jun 03, 2005 | 23.27 | 23.31 | 23.08 | 23.17 | 402,444 | -0.22(-0.92%) |
Jun 02, 2005 | 23.20 | 23.41 | 23.20 | 23.39 | 812,228 | +0.21(+0.91%) |