Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.52 | 30.15 | 27.52 | 29.74 | 933,881 | +2.65(+9.78%) |
Aug 30, 2005 | 26.41 | 27.16 | 26.41 | 27.09 | 351,365 | +0.69(+2.60%) |
Aug 29, 2005 | 25.75 | 26.70 | 25.55 | 26.41 | 223,128 | +0.61(+2.38%) |
Aug 26, 2005 | 26.47 | 26.41 | 25.66 | 25.79 | 161,329 | -0.67(-2.53%) |
Aug 25, 2005 | 26.33 | 26.84 | 26.26 | 26.46 | 127,734 | +0.19(+0.73%) |
Aug 24, 2005 | 26.56 | 26.92 | 26.00 | 26.27 | 207,334 | -0.30(-1.11%) |
Aug 23, 2005 | 26.57 | 26.80 | 26.09 | 26.56 | 163,460 | +0.13(+0.48%) |
Aug 22, 2005 | 26.14 | 26.54 | 26.10 | 26.44 | 245,441 | +0.52(+2.00%) |
Aug 19, 2005 | 26.03 | 26.30 | 25.80 | 25.92 | 306,363 | -0.11(-0.43%) |
Aug 18, 2005 | 26.55 | 26.55 | 26.01 | 26.03 | 197,180 | -0.52(-1.95%) |
Aug 17, 2005 | 26.70 | 26.77 | 26.29 | 26.55 | 149,922 | -0.23(-0.86%) |
Aug 16, 2005 | 27.13 | 27.25 | 26.64 | 26.78 | 179,129 | -0.51(-1.87%) |
Aug 15, 2005 | 27.22 | 27.67 | 27.04 | 27.29 | 170,104 | +0.07(+0.26%) |
Aug 12, 2005 | 27.55 | 27.59 | 26.53 | 27.22 | 191,539 | -0.41(-1.47%) |
Aug 11, 2005 | 27.12 | 27.89 | 27.00 | 27.63 | 147,290 | +0.53(+1.94%) |
Aug 10, 2005 | 27.71 | 27.83 | 26.86 | 27.10 | 267,378 | -0.30(-1.11%) |
Aug 09, 2005 | 26.79 | 27.57 | 26.68 | 27.40 | 297,212 | +0.60(+2.23%) |
Aug 08, 2005 | 27.28 | 27.31 | 26.43 | 26.80 | 247,697 | +0.05(+0.18%) |
Aug 05, 2005 | 26.92 | 27.08 | 26.45 | 26.76 | 268,506 | -0.26(-0.95%) |
Aug 04, 2005 | 27.31 | 27.31 | 26.74 | 27.01 | 272,392 | -0.55(-2.00%) |
Aug 03, 2005 | 27.83 | 27.86 | 27.38 | 27.56 | 312,254 | -0.34(-1.23%) |
Aug 02, 2005 | 27.91 | 28.25 | 27.68 | 27.91 | 222,000 | +0.06(+0.20%) |
Aug 01, 2005 | 27.50 | 27.94 | 27.20 | 27.85 | 277,406 | +0.55(+2.02%) |
Jul 29, 2005 | 27.12 | 27.46 | 26.97 | 27.30 | 520,717 | +0.38(+1.42%) |
Jul 28, 2005 | 26.64 | 27.44 | 26.53 | 26.92 | 601,319 | +1.33(+5.21%) |
Jul 27, 2005 | 25.50 | 26.01 | 24.97 | 25.58 | 399,625 | +0.48(+1.91%) |
Jul 26, 2005 | 24.65 | 25.16 | 24.55 | 25.11 | 515,828 | +0.45(+1.85%) |
Jul 25, 2005 | 24.96 | 24.97 | 24.53 | 24.65 | 344,721 | -0.71(-2.80%) |
Jul 22, 2005 | 24.36 | 25.38 | 24.36 | 25.36 | 190,787 | +0.97(+3.96%) |
Jul 21, 2005 | 25.10 | 25.10 | 24.25 | 24.40 | 304,858 | -0.70(-2.80%) |
Jul 20, 2005 | 24.41 | 25.31 | 24.40 | 25.10 | 245,441 | +0.61(+2.48%) |
Jul 19, 2005 | 24.12 | 24.79 | 23.85 | 24.49 | 149,922 | +0.60(+2.50%) |
Jul 18, 2005 | 24.09 | 24.23 | 23.79 | 23.89 | 220,997 | -0.18(-0.73%) |
Jul 15, 2005 | 24.12 | 24.52 | 23.93 | 24.07 | 220,746 | -0.06(-0.23%) |
Jul 14, 2005 | 24.69 | 25.11 | 23.95 | 24.12 | 409,027 | -0.17(-0.69%) |
Jul 13, 2005 | 24.05 | 24.69 | 23.69 | 24.29 | 420,058 | -0.03(-0.13%) |
Jul 12, 2005 | 23.93 | 24.49 | 23.77 | 24.32 | 389,848 | +0.39(+1.63%) |
Jul 11, 2005 | 23.13 | 24.32 | 23.02 | 23.93 | 412,537 | +0.80(+3.45%) |
Jul 08, 2005 | 22.34 | 23.13 | 22.34 | 23.13 | 256,472 | +0.28(+1.22%) |
Jul 07, 2005 | 22.58 | 22.92 | 22.31 | 22.86 | 195,550 | +0.14(+0.60%) |
Jul 06, 2005 | 22.69 | 22.86 | 22.46 | 22.72 | 203,197 | +0.03(+0.14%) |
Jul 05, 2005 | 22.70 | 22.84 | 22.46 | 22.69 | 235,538 | -0.02(-0.07%) |
Jul 01, 2005 | 22.42 | 22.70 | 22.37 | 22.70 | 395,113 | +0.29(+1.28%) |
Jun 30, 2005 | 21.86 | 22.50 | 21.86 | 22.42 | 484,991 | +0.61(+2.78%) |
Jun 29, 2005 | 21.58 | 21.81 | 21.46 | 21.81 | 204,827 | +0.15(+0.70%) |
Jun 28, 2005 | 21.03 | 21.66 | 20.99 | 21.66 | 195,300 | +0.71(+3.39%) |
Jun 27, 2005 | 20.73 | 21.08 | 20.53 | 20.95 | 166,719 | +0.22(+1.08%) |
Jun 24, 2005 | 20.74 | 20.83 | 20.36 | 20.73 | 341,086 | -0.10(-0.50%) |
Jun 23, 2005 | 21.18 | 21.26 | 20.66 | 20.83 | 225,761 | -0.46(-2.17%) |
Jun 22, 2005 | 21.82 | 21.91 | 21.15 | 21.29 | 211,094 | -0.36(-1.66%) |
Jun 21, 2005 | 21.54 | 21.82 | 21.38 | 21.65 | 284,551 | +0.23(+1.08%) |
Jun 20, 2005 | 21.81 | 21.86 | 21.35 | 21.42 | 252,210 | -0.38(-1.76%) |
Jun 17, 2005 | 21.70 | 21.92 | 21.46 | 21.80 | 397,494 | +0.30(+1.41%) |
Jun 16, 2005 | 21.52 | 21.85 | 21.34 | 21.50 | 431,214 | +0.01(+0.04%) |
Jun 15, 2005 | 21.09 | 21.51 | 20.92 | 21.49 | 245,316 | +0.35(+1.66%) |
Jun 14, 2005 | 20.71 | 21.32 | 20.60 | 21.14 | 199,562 | +0.36(+1.73%) |
Jun 13, 2005 | 20.61 | 20.82 | 20.51 | 20.78 | 254,466 | +0.18(+0.89%) |
Jun 10, 2005 | 20.22 | 20.66 | 20.17 | 20.60 | 285,805 | +0.55(+2.75%) |
Jun 09, 2005 | 19.12 | 20.07 | 19.12 | 20.05 | 297,087 | +0.97(+5.06%) |
Jun 08, 2005 | 19.03 | 19.39 | 18.95 | 19.08 | 167,973 | +0.09(+0.46%) |
Jun 07, 2005 | 19.09 | 19.46 | 18.99 | 18.99 | 117,330 | -0.05(-0.25%) |
Jun 06, 2005 | 18.86 | 19.07 | 18.78 | 19.04 | 64,180 | +0.18(+0.93%) |
Jun 03, 2005 | 19.15 | 19.42 | 18.83 | 18.87 | 143,529 | -0.23(-1.21%) |
Jun 02, 2005 | 19.03 | 19.27 | 18.99 | 19.10 | 141,398 | +0.08(+0.42%) |