Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.35 | 29.52 | 28.01 | 29.50 | 342,928 | +1.23(+4.37%) |
Aug 30, 2005 | 28.35 | 28.41 | 27.93 | 28.27 | 178,323 | -0.13(-0.45%) |
Aug 29, 2005 | 27.68 | 28.42 | 27.32 | 28.40 | 209,393 | +0.71(+2.58%) |
Aug 26, 2005 | 27.81 | 27.81 | 27.44 | 27.68 | 125,602 | -0.11(-0.39%) |
Aug 25, 2005 | 27.30 | 27.83 | 27.27 | 27.79 | 170,059 | +0.50(+1.84%) |
Aug 24, 2005 | 27.83 | 28.11 | 27.23 | 27.29 | 225,424 | -0.76(-2.70%) |
Aug 23, 2005 | 27.98 | 28.13 | 27.62 | 28.05 | 160,474 | +0.06(+0.22%) |
Aug 22, 2005 | 27.88 | 28.23 | 27.77 | 27.98 | 203,608 | +0.11(+0.39%) |
Aug 19, 2005 | 27.85 | 28.20 | 27.82 | 27.88 | 155,516 | +0.00(+0.00%) |
Aug 18, 2005 | 27.80 | 28.01 | 27.47 | 27.88 | 251,370 | +0.04(+0.15%) |
Aug 17, 2005 | 27.57 | 27.98 | 27.40 | 27.83 | 261,286 | +0.18(+0.66%) |
Aug 16, 2005 | 28.10 | 28.10 | 27.46 | 27.65 | 228,068 | -0.60(-2.12%) |
Aug 15, 2005 | 27.53 | 28.43 | 27.31 | 28.25 | 479,439 | +1.27(+4.71%) |
Aug 12, 2005 | 27.62 | 27.66 | 26.77 | 26.98 | 562,072 | -0.82(-2.96%) |
Aug 11, 2005 | 28.78 | 28.81 | 27.59 | 27.80 | 516,459 | -1.06(-3.67%) |
Aug 10, 2005 | 28.97 | 29.08 | 28.72 | 28.86 | 242,116 | -0.02(-0.06%) |
Aug 09, 2005 | 29.13 | 29.20 | 28.62 | 28.88 | 168,737 | -0.17(-0.58%) |
Aug 08, 2005 | 28.97 | 29.10 | 28.76 | 29.05 | 254,511 | +0.09(+0.31%) |
Aug 05, 2005 | 28.89 | 28.96 | 28.79 | 28.96 | 189,891 | -0.07(-0.25%) |
Aug 04, 2005 | 29.29 | 29.29 | 28.95 | 29.03 | 226,746 | -0.40(-1.36%) |
Aug 03, 2005 | 29.53 | 29.58 | 29.23 | 29.43 | 208,897 | -0.16(-0.53%) |
Aug 02, 2005 | 29.41 | 29.62 | 29.41 | 29.59 | 286,903 | +0.25(+0.87%) |
Aug 01, 2005 | 28.81 | 29.47 | 28.81 | 29.33 | 292,026 | +0.68(+2.36%) |
Jul 29, 2005 | 29.35 | 29.52 | 28.55 | 28.66 | 357,968 | -0.77(-2.61%) |
Jul 28, 2005 | 28.50 | 29.47 | 28.50 | 29.43 | 368,379 | +1.02(+3.58%) |
Jul 27, 2005 | 28.23 | 28.44 | 28.15 | 28.41 | 342,928 | +0.22(+0.79%) |
Jul 26, 2005 | 28.20 | 29.10 | 28.13 | 28.18 | 560,420 | -0.19(-0.68%) |
Jul 25, 2005 | 28.53 | 28.93 | 28.20 | 28.38 | 839,225 | -0.13(-0.45%) |
Jul 22, 2005 | 28.02 | 28.64 | 27.57 | 28.51 | 651,316 | +1.15(+4.20%) |
Jul 21, 2005 | 26.23 | 27.49 | 26.19 | 27.36 | 692,137 | +1.22(+4.65%) |
Jul 20, 2005 | 25.98 | 26.32 | 25.98 | 26.14 | 318,634 | +0.20(+0.77%) |
Jul 19, 2005 | 25.38 | 25.96 | 25.38 | 25.94 | 324,418 | +0.67(+2.66%) |
Jul 18, 2005 | 25.20 | 25.46 | 25.17 | 25.27 | 177,496 | +0.04(+0.14%) |
Jul 15, 2005 | 25.27 | 25.47 | 25.05 | 25.23 | 169,563 | -0.19(-0.74%) |
Jul 14, 2005 | 25.78 | 25.96 | 25.09 | 25.42 | 185,594 | -0.13(-0.52%) |
Jul 13, 2005 | 26.17 | 26.24 | 25.33 | 25.55 | 238,314 | -0.47(-1.79%) |
Jul 12, 2005 | 26.46 | 26.58 | 26.02 | 26.02 | 199,807 | -0.44(-1.67%) |
Jul 11, 2005 | 26.02 | 26.85 | 26.02 | 26.46 | 613,636 | +0.49(+1.89%) |
Jul 08, 2005 | 25.53 | 26.27 | 25.53 | 25.97 | 715,275 | +0.49(+1.92%) |
Jul 07, 2005 | 24.57 | 25.49 | 24.17 | 25.48 | 698,748 | +1.00(+4.08%) |
Jul 06, 2005 | 25.28 | 25.28 | 24.45 | 24.48 | 440,271 | -0.80(-3.16%) |
Jul 05, 2005 | 25.29 | 25.38 | 25.14 | 25.28 | 311,858 | +0.01(+0.05%) |
Jul 01, 2005 | 25.63 | 25.67 | 25.15 | 25.27 | 242,611 | -0.51(-1.97%) |
Jun 30, 2005 | 26.45 | 26.60 | 25.78 | 25.78 | 266,245 | -0.60(-2.27%) |
Jun 29, 2005 | 26.52 | 26.58 | 26.17 | 26.38 | 190,222 | -0.12(-0.46%) |
Jun 28, 2005 | 26.23 | 26.76 | 26.21 | 26.50 | 272,194 | +0.47(+1.81%) |
Jun 27, 2005 | 25.89 | 26.16 | 25.87 | 26.02 | 513,319 | +0.10(+0.40%) |
Jun 24, 2005 | 26.51 | 26.77 | 25.53 | 25.92 | 616,941 | -0.55(-2.08%) |
Jun 23, 2005 | 27.17 | 27.24 | 26.44 | 26.47 | 199,807 | -0.64(-2.34%) |
Jun 22, 2005 | 26.98 | 27.17 | 26.82 | 27.11 | 202,451 | +0.25(+0.92%) |
Jun 21, 2005 | 26.51 | 27.00 | 26.51 | 26.86 | 178,323 | +0.33(+1.23%) |
Jun 20, 2005 | 27.11 | 27.11 | 26.53 | 26.53 | 281,119 | -0.59(-2.16%) |
Jun 17, 2005 | 27.77 | 27.83 | 27.12 | 27.12 | 515,302 | -0.24(-0.86%) |
Jun 16, 2005 | 26.96 | 27.44 | 26.76 | 27.36 | 240,793 | +0.30(+1.10%) |
Jun 15, 2005 | 26.73 | 27.06 | 26.48 | 27.06 | 153,037 | +0.48(+1.82%) |
Jun 14, 2005 | 26.24 | 26.68 | 26.22 | 26.58 | 194,519 | +0.28(+1.06%) |
Jun 13, 2005 | 26.33 | 26.74 | 26.03 | 26.30 | 176,009 | -0.18(-0.66%) |
Jun 10, 2005 | 26.14 | 26.65 | 26.14 | 26.47 | 236,496 | +0.39(+1.51%) |
Jun 09, 2005 | 25.74 | 26.16 | 25.46 | 26.08 | 180,471 | +0.41(+1.60%) |
Jun 08, 2005 | 26.32 | 26.34 | 25.40 | 25.67 | 307,561 | -0.64(-2.44%) |
Jun 07, 2005 | 26.50 | 26.65 | 26.20 | 26.31 | 196,502 | -0.13(-0.50%) |
Jun 06, 2005 | 26.49 | 26.62 | 26.32 | 26.44 | 188,900 | -0.04(-0.16%) |
Jun 03, 2005 | 26.52 | 26.83 | 26.32 | 26.48 | 195,345 | -0.07(-0.27%) |
Jun 02, 2005 | 26.44 | 26.64 | 26.43 | 26.56 | 149,897 | -0.03(-0.11%) |