Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.77 | 28.05 | 27.62 | 28.05 | 663,616 | +0.23(+0.82%) |
Aug 30, 2005 | 28.04 | 28.04 | 27.71 | 27.82 | 825,734 | -0.37(-1.31%) |
Aug 29, 2005 | 27.82 | 28.28 | 27.67 | 28.19 | 605,326 | +0.37(+1.33%) |
Aug 26, 2005 | 28.01 | 28.11 | 27.70 | 27.82 | 467,001 | -0.19(-0.69%) |
Aug 25, 2005 | 27.94 | 28.12 | 27.94 | 28.01 | 360,554 | +0.05(+0.19%) |
Aug 24, 2005 | 28.41 | 28.41 | 27.92 | 27.96 | 476,337 | -0.47(-1.67%) |
Aug 23, 2005 | 28.81 | 28.91 | 28.39 | 28.43 | 1,032,139 | -0.29(-1.01%) |
Aug 22, 2005 | 28.31 | 28.87 | 28.31 | 28.72 | 1,131,642 | +0.52(+1.84%) |
Aug 19, 2005 | 28.27 | 28.37 | 28.13 | 28.20 | 500,131 | +0.00(+0.00%) |
Aug 18, 2005 | 28.00 | 28.34 | 27.89 | 28.20 | 1,185,264 | +0.20(+0.72%) |
Aug 17, 2005 | 28.27 | 28.51 | 27.98 | 28.00 | 623,883 | -0.27(-0.96%) |
Aug 16, 2005 | 28.77 | 28.77 | 28.14 | 28.27 | 1,624,715 | -0.52(-1.80%) |
Aug 15, 2005 | 27.58 | 29.37 | 27.58 | 28.79 | 3,405,173 | +1.21(+4.39%) |
Aug 12, 2005 | 27.64 | 27.84 | 27.37 | 27.58 | 872,412 | -0.23(-0.82%) |
Aug 11, 2005 | 27.57 | 27.84 | 27.49 | 27.81 | 349,055 | +0.24(+0.86%) |
Aug 10, 2005 | 27.66 | 28.00 | 27.55 | 27.57 | 660,428 | -0.11(-0.41%) |
Aug 09, 2005 | 27.79 | 28.00 | 27.60 | 27.69 | 521,079 | -0.16(-0.57%) |
Aug 08, 2005 | 27.89 | 27.97 | 27.68 | 27.84 | 800,119 | -0.04(-0.16%) |
Aug 05, 2005 | 28.01 | 28.01 | 27.74 | 27.89 | 1,082,232 | -0.13(-0.47%) |
Aug 04, 2005 | 27.45 | 28.27 | 27.45 | 28.02 | 1,543,997 | +0.49(+1.79%) |
Aug 03, 2005 | 27.23 | 27.55 | 27.19 | 27.53 | 671,243 | +0.28(+1.03%) |
Aug 02, 2005 | 27.33 | 27.48 | 27.19 | 27.25 | 844,177 | -0.13(-0.48%) |
Aug 01, 2005 | 27.67 | 27.67 | 27.34 | 27.38 | 769,949 | -0.31(-1.11%) |
Jul 29, 2005 | 27.80 | 27.97 | 27.51 | 27.69 | 978,062 | -0.16(-0.57%) |
Jul 28, 2005 | 27.89 | 28.06 | 27.62 | 27.84 | 872,412 | -0.04(-0.16%) |
Jul 27, 2005 | 28.06 | 28.12 | 27.73 | 27.89 | 663,843 | -0.18(-0.63%) |
Jul 26, 2005 | 28.23 | 28.31 | 27.96 | 28.06 | 1,043,866 | -0.24(-0.84%) |
Jul 25, 2005 | 27.91 | 28.78 | 27.87 | 28.30 | 1,586,576 | +0.38(+1.35%) |
Jul 22, 2005 | 27.60 | 27.92 | 27.49 | 27.92 | 1,212,815 | +0.18(+0.63%) |
Jul 21, 2005 | 28.81 | 28.81 | 27.70 | 27.75 | 917,723 | -0.47(-1.65%) |
Jul 20, 2005 | 27.62 | 28.29 | 27.46 | 28.21 | 1,007,548 | +0.51(+1.84%) |
Jul 19, 2005 | 27.42 | 27.81 | 27.35 | 27.70 | 837,916 | +0.34(+1.25%) |
Jul 18, 2005 | 27.41 | 27.54 | 27.33 | 27.36 | 301,353 | -0.04(-0.16%) |
Jul 15, 2005 | 27.56 | 27.59 | 27.36 | 27.41 | 500,928 | -0.17(-0.61%) |
Jul 14, 2005 | 27.53 | 27.75 | 27.49 | 27.57 | 754,580 | +0.06(+0.22%) |
Jul 13, 2005 | 27.62 | 27.74 | 27.38 | 27.51 | 436,376 | -0.14(-0.51%) |
Jul 12, 2005 | 27.65 | 27.89 | 27.55 | 27.65 | 648,132 | -0.11(-0.41%) |
Jul 11, 2005 | 27.59 | 27.79 | 27.48 | 27.77 | 632,877 | +0.20(+0.73%) |
Jul 08, 2005 | 26.97 | 27.62 | 26.90 | 27.56 | 1,156,233 | +0.58(+2.15%) |
Jul 07, 2005 | 26.83 | 27.15 | 26.76 | 26.98 | 1,204,277 | -0.04(-0.16%) |
Jul 06, 2005 | 26.92 | 27.17 | 26.90 | 27.03 | 1,295,468 | -0.12(-0.45%) |
Jul 05, 2005 | 27.23 | 27.30 | 27.11 | 27.15 | 1,226,363 | -0.14(-0.51%) |
Jul 01, 2005 | 27.62 | 27.83 | 27.24 | 27.29 | 810,365 | -0.07(-0.26%) |
Jun 30, 2005 | 27.63 | 27.92 | 27.33 | 27.36 | 1,246,628 | -0.27(-0.99%) |
Jun 29, 2005 | 27.54 | 27.70 | 27.41 | 27.63 | 868,655 | +0.21(+0.77%) |
Jun 28, 2005 | 27.42 | 27.45 | 27.28 | 27.42 | 612,043 | -0.01(-0.03%) |
Jun 27, 2005 | 27.27 | 27.43 | 27.19 | 27.43 | 757,881 | +0.13(+0.48%) |
Jun 24, 2005 | 27.39 | 27.47 | 27.28 | 27.30 | 1,137,107 | -0.09(-0.32%) |
Jun 23, 2005 | 27.76 | 27.81 | 27.29 | 27.39 | 1,333,949 | -0.63(-2.26%) |
Jun 22, 2005 | 28.06 | 28.20 | 27.98 | 28.02 | 742,967 | -0.03(-0.09%) |
Jun 21, 2005 | 28.19 | 28.34 | 27.89 | 28.05 | 1,199,609 | -0.16(-0.56%) |
Jun 20, 2005 | 28.15 | 28.37 | 28.12 | 28.20 | 1,204,390 | -0.04(-0.16%) |
Jun 17, 2005 | 28.24 | 28.37 | 28.08 | 28.25 | 2,281,842 | +0.01(+0.03%) |
Jun 16, 2005 | 26.82 | 28.79 | 26.61 | 28.24 | 4,689,827 | +1.24(+4.59%) |
Jun 15, 2005 | 27.27 | 27.30 | 26.93 | 27.00 | 686,271 | -0.20(-0.74%) |
Jun 14, 2005 | 27.23 | 27.26 | 27.11 | 27.20 | 1,071,986 | -0.03(-0.10%) |
Jun 13, 2005 | 27.12 | 27.41 | 27.09 | 27.23 | 1,176,839 | +0.18(+0.65%) |
Jun 10, 2005 | 27.05 | 27.10 | 26.89 | 27.05 | 1,082,005 | +0.00(+0.00%) |
Jun 09, 2005 | 27.04 | 27.19 | 26.90 | 27.05 | 1,026,561 | +0.03(+0.10%) |
Jun 08, 2005 | 27.21 | 27.30 | 27.03 | 27.03 | 830,288 | -0.07(-0.26%) |
Jun 07, 2005 | 27.12 | 27.32 | 27.05 | 27.10 | 715,188 | -0.06(-0.23%) |
Jun 06, 2005 | 27.14 | 27.33 | 27.08 | 27.16 | 898,710 | -0.02(-0.06%) |
Jun 03, 2005 | 27.27 | 27.44 | 27.13 | 27.18 | 659,176 | -0.20(-0.74%) |
Jun 02, 2005 | 27.47 | 27.57 | 27.27 | 27.38 | 975,102 | -0.16(-0.57%) |