Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.21 | 28.91 | 27.21 | 28.08 | 1,247,944 | +0.97(+3.56%) |
Aug 30, 2005 | 27.53 | 27.56 | 26.93 | 27.11 | 590,267 | -0.41(-1.49%) |
Aug 29, 2005 | 26.76 | 27.67 | 26.83 | 27.53 | 729,686 | +0.78(+2.90%) |
Aug 26, 2005 | 26.53 | 26.81 | 26.48 | 26.75 | 485,932 | +0.23(+0.86%) |
Aug 25, 2005 | 26.37 | 26.74 | 26.37 | 26.52 | 213,400 | +0.13(+0.49%) |
Aug 24, 2005 | 26.55 | 26.99 | 26.22 | 26.39 | 293,293 | -0.16(-0.60%) |
Aug 23, 2005 | 26.66 | 26.66 | 26.30 | 26.55 | 637,835 | -0.11(-0.40%) |
Aug 22, 2005 | 26.70 | 26.95 | 26.47 | 26.66 | 545,983 | -0.04(-0.14%) |
Aug 19, 2005 | 26.73 | 26.83 | 26.59 | 26.70 | 310,639 | -0.03(-0.11%) |
Aug 18, 2005 | 26.64 | 26.94 | 26.33 | 26.73 | 598,414 | -0.02(-0.09%) |
Aug 17, 2005 | 26.67 | 26.92 | 26.66 | 26.75 | 484,223 | +0.14(+0.54%) |
Aug 16, 2005 | 27.02 | 27.17 | 26.60 | 26.61 | 772,918 | -0.45(-1.66%) |
Aug 15, 2005 | 25.91 | 27.15 | 25.90 | 27.05 | 883,035 | +1.08(+4.16%) |
Aug 12, 2005 | 26.27 | 26.30 | 25.87 | 25.97 | 1,016,278 | -0.28(-1.07%) |
Aug 11, 2005 | 25.87 | 26.60 | 25.37 | 26.25 | 2,183,672 | +0.38(+1.47%) |
Aug 10, 2005 | 26.29 | 26.64 | 25.80 | 25.87 | 1,176,460 | -0.30(-1.13%) |
Aug 09, 2005 | 26.62 | 26.62 | 26.11 | 26.17 | 862,142 | -0.45(-1.69%) |
Aug 08, 2005 | 27.08 | 27.17 | 26.45 | 26.62 | 834,415 | -0.46(-1.71%) |
Aug 05, 2005 | 27.46 | 27.64 | 27.02 | 27.08 | 415,368 | -0.30(-1.11%) |
Aug 04, 2005 | 27.85 | 27.85 | 27.32 | 27.39 | 788,030 | -0.53(-1.88%) |
Aug 03, 2005 | 28.26 | 28.27 | 27.88 | 27.91 | 600,910 | -0.54(-1.90%) |
Aug 02, 2005 | 28.26 | 28.58 | 28.22 | 28.45 | 226,014 | +0.19(+0.67%) |
Aug 01, 2005 | 28.43 | 28.69 | 28.01 | 28.26 | 370,690 | -0.18(-0.62%) |
Jul 29, 2005 | 27.97 | 28.71 | 27.97 | 28.44 | 528,244 | +0.36(+1.27%) |
Jul 28, 2005 | 27.40 | 28.16 | 27.36 | 28.08 | 498,284 | +0.71(+2.59%) |
Jul 27, 2005 | 28.01 | 28.01 | 27.27 | 27.37 | 720,882 | -0.56(-2.02%) |
Jul 26, 2005 | 28.16 | 28.24 | 27.74 | 27.94 | 471,609 | -0.21(-0.76%) |
Jul 25, 2005 | 28.50 | 28.59 | 28.04 | 28.15 | 565,300 | -0.35(-1.23%) |
Jul 22, 2005 | 28.31 | 28.55 | 28.26 | 28.50 | 458,205 | +0.22(+0.78%) |
Jul 21, 2005 | 28.80 | 28.80 | 28.23 | 28.28 | 376,472 | -0.37(-1.30%) |
Jul 20, 2005 | 28.23 | 28.77 | 28.10 | 28.65 | 486,195 | +0.26(+0.91%) |
Jul 19, 2005 | 28.36 | 28.77 | 27.60 | 28.39 | 575,418 | +0.08(+0.30%) |
Jul 18, 2005 | 28.63 | 28.79 | 28.26 | 28.31 | 308,799 | -0.32(-1.12%) |
Jul 15, 2005 | 28.45 | 28.70 | 28.13 | 28.63 | 260,311 | +0.17(+0.59%) |
Jul 14, 2005 | 28.03 | 28.58 | 27.89 | 28.46 | 435,735 | +0.37(+1.33%) |
Jul 13, 2005 | 27.82 | 28.16 | 27.65 | 28.09 | 292,242 | +0.19(+0.68%) |
Jul 12, 2005 | 27.62 | 28.01 | 27.21 | 27.90 | 398,811 | +0.27(+0.99%) |
Jul 11, 2005 | 27.51 | 27.78 | 27.47 | 27.62 | 527,850 | +0.11(+0.39%) |
Jul 08, 2005 | 27.43 | 27.55 | 27.21 | 27.52 | 771,604 | +0.24(+0.86%) |
Jul 07, 2005 | 27.40 | 27.43 | 27.08 | 27.28 | 693,813 | -0.12(-0.44%) |
Jul 06, 2005 | 27.04 | 27.40 | 26.94 | 27.40 | 600,516 | +0.27(+1.01%) |
Jul 05, 2005 | 26.95 | 27.15 | 26.57 | 27.13 | 322,334 | +0.36(+1.34%) |
Jul 01, 2005 | 26.41 | 27.13 | 26.41 | 26.77 | 293,162 | +0.43(+1.62%) |
Jun 30, 2005 | 26.60 | 26.79 | 26.35 | 26.35 | 367,405 | -0.18(-0.66%) |
Jun 29, 2005 | 26.54 | 26.67 | 26.35 | 26.52 | 377,261 | -0.01(-0.03%) |
Jun 28, 2005 | 26.21 | 26.73 | 26.21 | 26.53 | 445,853 | +0.36(+1.37%) |
Jun 27, 2005 | 26.25 | 26.25 | 25.89 | 26.17 | 630,739 | -0.02(-0.06%) |
Jun 24, 2005 | 26.98 | 26.99 | 26.19 | 26.19 | 2,390,502 | -0.83(-3.07%) |
Jun 23, 2005 | 27.02 | 27.05 | 26.91 | 27.02 | 676,205 | +0.02(+0.06%) |
Jun 22, 2005 | 26.79 | 27.05 | 26.79 | 27.00 | 529,426 | +0.19(+0.71%) |
Jun 21, 2005 | 26.75 | 26.92 | 26.66 | 26.81 | 228,774 | +0.08(+0.31%) |
Jun 20, 2005 | 26.65 | 26.93 | 26.65 | 26.73 | 322,202 | +0.08(+0.31%) |
Jun 17, 2005 | 26.71 | 27.24 | 26.58 | 26.64 | 395,394 | +0.12(+0.46%) |
Jun 16, 2005 | 26.18 | 26.61 | 26.10 | 26.52 | 474,237 | +0.46(+1.78%) |
Jun 15, 2005 | 25.99 | 26.10 | 25.71 | 26.06 | 295,396 | +0.11(+0.41%) |
Jun 14, 2005 | 26.06 | 26.06 | 25.77 | 25.95 | 443,882 | -0.05(-0.20%) |
Jun 13, 2005 | 25.09 | 26.19 | 25.09 | 26.00 | 691,579 | +0.91(+3.64%) |
Jun 10, 2005 | 25.61 | 25.80 | 24.98 | 25.09 | 642,040 | -0.49(-1.90%) |
Jun 09, 2005 | 25.72 | 25.77 | 25.40 | 25.58 | 670,029 | -0.08(-0.30%) |
Jun 08, 2005 | 25.55 | 25.71 | 25.36 | 25.65 | 395,263 | +0.08(+0.33%) |
Jun 07, 2005 | 25.42 | 25.75 | 25.31 | 25.57 | 1,150,968 | +0.24(+0.93%) |
Jun 06, 2005 | 25.59 | 25.78 | 25.27 | 25.33 | 632,447 | -0.11(-0.42%) |
Jun 03, 2005 | 25.83 | 25.83 | 25.35 | 25.44 | 655,049 | -0.37(-1.44%) |
Jun 02, 2005 | 25.91 | 26.02 | 25.76 | 25.81 | 408,009 | -0.05(-0.21%) |