Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.92 | 27.03 | 26.67 | 26.92 | 654,299 | -0.35(-1.29%) |
Aug 30, 2005 | 27.27 | 27.36 | 27.16 | 27.27 | 478,561 | -0.04(-0.16%) |
Aug 29, 2005 | 27.32 | 27.56 | 27.01 | 27.32 | 731,937 | -0.04(-0.16%) |
Aug 26, 2005 | 27.36 | 27.36 | 27.01 | 27.36 | 613,604 | +0.18(+0.65%) |
Aug 25, 2005 | 26.93 | 27.27 | 26.79 | 27.18 | 535,511 | +0.30(+1.11%) |
Aug 24, 2005 | 26.96 | 27.16 | 26.83 | 26.88 | 457,532 | -0.04(-0.13%) |
Aug 23, 2005 | 27.05 | 27.10 | 26.76 | 26.92 | 482,881 | -0.16(-0.58%) |
Aug 22, 2005 | 27.26 | 27.39 | 27.05 | 27.08 | 358,523 | -0.23(-0.84%) |
Aug 19, 2005 | 27.45 | 27.49 | 27.24 | 27.31 | 454,121 | -0.14(-0.51%) |
Aug 18, 2005 | 27.27 | 27.61 | 27.10 | 27.45 | 536,534 | +0.18(+0.65%) |
Aug 17, 2005 | 27.26 | 27.32 | 26.87 | 27.27 | 529,600 | +0.00(+0.00%) |
Aug 16, 2005 | 27.20 | 27.50 | 26.88 | 27.27 | 510,276 | +0.08(+0.29%) |
Aug 15, 2005 | 27.10 | 27.49 | 26.90 | 27.19 | 421,156 | -0.02(-0.06%) |
Aug 12, 2005 | 27.25 | 27.31 | 26.83 | 27.21 | 467,080 | +0.18(+0.65%) |
Aug 11, 2005 | 27.36 | 27.56 | 26.74 | 27.03 | 954,395 | -0.36(-1.32%) |
Aug 10, 2005 | 27.98 | 28.22 | 27.39 | 27.39 | 1,039,649 | -0.58(-2.08%) |
Aug 09, 2005 | 28.59 | 28.59 | 27.96 | 27.98 | 1,009,867 | -0.71(-2.48%) |
Aug 08, 2005 | 28.50 | 28.81 | 28.29 | 28.69 | 948,256 | +0.18(+0.62%) |
Aug 05, 2005 | 29.05 | 29.12 | 28.14 | 28.51 | 1,155,936 | -0.56(-1.94%) |
Aug 04, 2005 | 28.06 | 29.27 | 28.05 | 29.07 | 1,523,326 | +1.01(+3.60%) |
Aug 03, 2005 | 29.62 | 29.63 | 25.51 | 28.06 | 4,703,885 | -4.66(-14.25%) |
Aug 02, 2005 | 32.70 | 33.10 | 32.20 | 32.73 | 840,949 | +0.03(+0.08%) |
Aug 01, 2005 | 32.33 | 33.45 | 32.31 | 32.70 | 832,197 | +0.38(+1.17%) |
Jul 29, 2005 | 34.27 | 34.27 | 31.93 | 32.32 | 1,035,670 | -2.16(-6.28%) |
Jul 28, 2005 | 34.75 | 34.84 | 34.35 | 34.48 | 235,870 | -0.31(-0.88%) |
Jul 27, 2005 | 34.89 | 34.92 | 34.40 | 34.79 | 175,283 | +0.34(+1.00%) |
Jul 26, 2005 | 34.20 | 35.00 | 34.20 | 34.45 | 386,486 | +0.26(+0.77%) |
Jul 25, 2005 | 33.83 | 34.27 | 33.74 | 34.19 | 214,159 | +0.48(+1.44%) |
Jul 22, 2005 | 33.75 | 34.00 | 32.64 | 33.70 | 668,508 | +0.04(+0.13%) |
Jul 21, 2005 | 34.23 | 34.41 | 33.61 | 33.66 | 327,036 | -1.01(-2.92%) |
Jul 20, 2005 | 34.53 | 34.88 | 34.53 | 34.67 | 355,340 | +0.09(+0.25%) |
Jul 19, 2005 | 34.53 | 34.66 | 34.27 | 34.58 | 303,733 | +0.21(+0.61%) |
Jul 18, 2005 | 33.70 | 34.62 | 33.65 | 34.37 | 388,191 | +0.69(+2.04%) |
Jul 15, 2005 | 33.66 | 34.07 | 33.31 | 33.68 | 312,940 | +0.01(+0.03%) |
Jul 14, 2005 | 33.87 | 34.19 | 33.21 | 33.68 | 778,429 | -0.84(-2.45%) |
Jul 13, 2005 | 35.73 | 35.73 | 34.46 | 34.52 | 698,518 | -1.21(-3.37%) |
Jul 12, 2005 | 36.33 | 36.34 | 35.15 | 35.73 | 704,770 | -1.10(-2.99%) |
Jul 11, 2005 | 36.12 | 37.05 | 36.12 | 36.83 | 483,563 | +0.92(+2.57%) |
Jul 08, 2005 | 35.06 | 36.20 | 35.00 | 35.90 | 467,535 | +0.90(+2.56%) |
Jul 07, 2005 | 34.31 | 35.19 | 34.28 | 35.00 | 273,268 | -0.01(-0.03%) |
Jul 06, 2005 | 35.21 | 35.70 | 34.84 | 35.01 | 404,674 | -0.21(-0.60%) |
Jul 05, 2005 | 35.22 | 35.58 | 35.14 | 35.22 | 446,278 | +0.13(+0.38%) |
Jul 01, 2005 | 34.85 | 35.14 | 34.63 | 35.09 | 304,415 | +0.25(+0.71%) |
Jun 30, 2005 | 35.29 | 35.36 | 34.85 | 34.85 | 286,909 | -0.43(-1.22%) |
Jun 29, 2005 | 35.22 | 35.54 | 35.16 | 35.28 | 357,727 | +0.10(+0.28%) |
Jun 28, 2005 | 34.31 | 35.29 | 34.31 | 35.18 | 435,366 | +0.94(+2.75%) |
Jun 27, 2005 | 34.09 | 34.40 | 33.96 | 34.24 | 288,614 | +0.16(+0.46%) |
Jun 24, 2005 | 34.22 | 34.24 | 33.81 | 34.08 | 309,871 | -0.13(-0.39%) |
Jun 23, 2005 | 34.12 | 34.64 | 34.11 | 34.21 | 332,833 | +0.00(+0.00%) |
Jun 22, 2005 | 34.66 | 34.85 | 34.10 | 34.21 | 287,477 | -0.33(-0.94%) |
Jun 21, 2005 | 34.38 | 34.92 | 34.37 | 34.54 | 296,799 | +0.16(+0.46%) |
Jun 20, 2005 | 34.22 | 34.50 | 34.13 | 34.38 | 777,747 | +0.25(+0.72%) |
Jun 17, 2005 | 35.10 | 35.23 | 33.61 | 34.13 | 1,406,925 | -1.48(-4.15%) |
Jun 16, 2005 | 36.16 | 36.16 | 35.19 | 35.61 | 606,443 | -0.72(-1.99%) |
Jun 15, 2005 | 36.94 | 36.97 | 35.67 | 36.33 | 630,655 | -0.57(-1.55%) |
Jun 14, 2005 | 35.98 | 36.95 | 35.76 | 36.90 | 652,253 | +0.98(+2.72%) |
Jun 13, 2005 | 34.92 | 36.12 | 34.92 | 35.93 | 506,525 | +1.11(+3.18%) |
Jun 10, 2005 | 35.29 | 35.32 | 34.66 | 34.82 | 259,741 | -0.38(-1.07%) |
Jun 09, 2005 | 35.19 | 35.36 | 35.06 | 35.20 | 346,474 | -0.04(-0.12%) |
Jun 08, 2005 | 35.19 | 35.63 | 35.19 | 35.24 | 314,645 | +0.09(+0.25%) |
Jun 07, 2005 | 34.84 | 35.36 | 34.75 | 35.15 | 527,440 | +0.39(+1.11%) |
Jun 06, 2005 | 34.78 | 34.91 | 34.19 | 34.77 | 433,092 | +0.17(+0.48%) |
Jun 03, 2005 | 34.17 | 34.84 | 34.07 | 34.60 | 609,626 | +0.48(+1.42%) |
Jun 02, 2005 | 34.33 | 34.33 | 33.69 | 34.12 | 391,261 | -0.31(-0.89%) |