Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.89 | 29.06 | 28.60 | 28.75 | 509,791 | -0.20(-0.69%) |
Aug 30, 2005 | 29.00 | 29.02 | 28.60 | 28.95 | 498,449 | -0.01(-0.03%) |
Aug 29, 2005 | 28.97 | 29.16 | 28.65 | 28.96 | 794,152 | -0.12(-0.41%) |
Aug 26, 2005 | 29.00 | 29.10 | 28.85 | 29.08 | 648,903 | +0.00(+0.00%) |
Aug 25, 2005 | 28.58 | 29.19 | 28.58 | 29.08 | 768,345 | +0.48(+1.68%) |
Aug 24, 2005 | 29.25 | 29.34 | 28.54 | 28.60 | 1,095,170 | -0.68(-2.32%) |
Aug 23, 2005 | 29.06 | 29.52 | 29.06 | 29.28 | 808,329 | +0.03(+0.10%) |
Aug 22, 2005 | 28.93 | 29.35 | 28.24 | 29.25 | 1,141,725 | -0.10(-0.34%) |
Aug 19, 2005 | 29.60 | 29.77 | 29.15 | 29.35 | 801,765 | -0.43(-1.44%) |
Aug 18, 2005 | 29.46 | 29.80 | 29.05 | 29.78 | 1,218,557 | +0.33(+1.12%) |
Aug 17, 2005 | 29.22 | 29.55 | 29.05 | 29.45 | 1,129,691 | +0.21(+0.72%) |
Aug 16, 2005 | 28.45 | 29.49 | 28.40 | 29.24 | 2,056,433 | +0.73(+2.56%) |
Aug 15, 2005 | 28.20 | 28.67 | 27.95 | 28.51 | 1,143,862 | +0.22(+0.78%) |
Aug 12, 2005 | 26.80 | 28.67 | 26.80 | 28.29 | 2,929,304 | +1.37(+5.09%) |
Aug 11, 2005 | 26.20 | 27.17 | 26.16 | 26.92 | 2,107,215 | +0.66(+2.51%) |
Aug 10, 2005 | 27.45 | 27.45 | 26.16 | 26.26 | 2,067,649 | -1.05(-3.84%) |
Aug 09, 2005 | 27.93 | 28.45 | 27.20 | 27.31 | 1,117,762 | -0.63(-2.25%) |
Aug 08, 2005 | 29.24 | 29.24 | 27.91 | 27.94 | 1,697,251 | -1.02(-3.52%) |
Aug 05, 2005 | 28.90 | 30.08 | 28.62 | 28.96 | 4,138,227 | -0.07(-0.24%) |
Aug 04, 2005 | 29.52 | 29.75 | 28.67 | 29.03 | 5,606,232 | +0.04(+0.14%) |
Aug 03, 2005 | 29.75 | 29.94 | 28.65 | 28.99 | 5,458,492 | +1.07(+3.83%) |
Aug 02, 2005 | 27.89 | 28.16 | 27.70 | 27.92 | 1,843,835 | +0.02(+0.07%) |
Aug 01, 2005 | 28.15 | 28.48 | 27.80 | 27.90 | 1,779,078 | +0.09(+0.32%) |
Jul 29, 2005 | 27.80 | 28.15 | 27.70 | 27.81 | 663,838 | +0.06(+0.22%) |
Jul 28, 2005 | 27.21 | 28.25 | 26.92 | 27.75 | 1,767,008 | +0.45(+1.65%) |
Jul 27, 2005 | 27.34 | 27.52 | 27.19 | 27.30 | 802,022 | -0.01(-0.04%) |
Jul 26, 2005 | 27.29 | 27.55 | 27.19 | 27.31 | 311,526 | +0.03(+0.11%) |
Jul 25, 2005 | 27.50 | 27.69 | 27.00 | 27.28 | 478,660 | -0.17(-0.62%) |
Jul 22, 2005 | 27.82 | 27.83 | 27.22 | 27.45 | 570,647 | -0.32(-1.15%) |
Jul 21, 2005 | 27.20 | 28.39 | 27.19 | 27.77 | 1,384,699 | +0.87(+3.23%) |
Jul 20, 2005 | 27.00 | 27.18 | 26.72 | 26.90 | 689,023 | -0.39(-1.43%) |
Jul 19, 2005 | 27.32 | 27.46 | 27.05 | 27.29 | 610,240 | +0.09(+0.33%) |
Jul 18, 2005 | 27.09 | 27.30 | 26.95 | 27.20 | 430,482 | +0.09(+0.33%) |
Jul 15, 2005 | 27.25 | 27.30 | 26.92 | 27.11 | 653,318 | -0.14(-0.51%) |
Jul 14, 2005 | 27.30 | 27.56 | 26.97 | 27.25 | 999,821 | +0.06(+0.22%) |
Jul 13, 2005 | 27.81 | 27.97 | 27.16 | 27.19 | 1,336,778 | -0.69(-2.47%) |
Jul 12, 2005 | 27.82 | 28.23 | 27.63 | 27.88 | 744,727 | +0.03(+0.11%) |
Jul 11, 2005 | 27.54 | 28.41 | 27.18 | 27.85 | 1,269,429 | +0.45(+1.64%) |
Jul 08, 2005 | 27.30 | 27.56 | 27.05 | 27.40 | 728,288 | +0.16(+0.59%) |
Jul 07, 2005 | 27.00 | 27.40 | 26.80 | 27.24 | 1,186,539 | +0.19(+0.70%) |
Jul 06, 2005 | 27.31 | 27.40 | 27.03 | 27.05 | 727,456 | -0.25(-0.92%) |
Jul 05, 2005 | 27.46 | 27.66 | 27.27 | 27.30 | 706,500 | -0.29(-1.05%) |
Jul 01, 2005 | 28.00 | 28.20 | 27.48 | 27.59 | 693,200 | -0.31(-1.11%) |
Jun 30, 2005 | 28.28 | 28.51 | 27.85 | 27.90 | 626,873 | -0.24(-0.85%) |
Jun 29, 2005 | 28.81 | 28.91 | 28.07 | 28.14 | 603,414 | -0.63(-2.19%) |
Jun 28, 2005 | 28.49 | 29.03 | 28.44 | 28.77 | 787,393 | +0.37(+1.30%) |
Jun 27, 2005 | 29.33 | 29.33 | 28.08 | 28.40 | 941,906 | -1.02(-3.47%) |
Jun 24, 2005 | 29.81 | 30.13 | 29.30 | 29.42 | 782,922 | -0.30(-1.01%) |
Jun 23, 2005 | 30.20 | 30.70 | 29.70 | 29.72 | 1,424,155 | -0.38(-1.26%) |
Jun 22, 2005 | 29.70 | 30.25 | 29.43 | 30.10 | 1,076,396 | +0.09(+0.30%) |
Jun 21, 2005 | 28.99 | 30.16 | 28.91 | 30.01 | 2,114,137 | +1.16(+4.02%) |
Jun 20, 2005 | 29.10 | 29.35 | 28.49 | 28.85 | 1,101,894 | -0.26(-0.89%) |
Jun 17, 2005 | 30.06 | 30.07 | 29.01 | 29.11 | 811,951 | -0.65(-2.18%) |
Jun 16, 2005 | 29.09 | 29.98 | 28.94 | 29.76 | 955,922 | +0.73(+2.51%) |
Jun 15, 2005 | 29.72 | 29.80 | 28.61 | 29.03 | 835,648 | -0.63(-2.12%) |
Jun 14, 2005 | 29.80 | 30.07 | 29.60 | 29.66 | 632,574 | -0.20(-0.67%) |
Jun 13, 2005 | 29.83 | 30.78 | 29.52 | 29.86 | 1,596,349 | -0.04(-0.13%) |
Jun 10, 2005 | 29.90 | 30.48 | 29.49 | 29.90 | 1,158,147 | +0.00(+0.00%) |
Jun 09, 2005 | 29.88 | 30.16 | 29.42 | 29.90 | 1,352,509 | +0.02(+0.07%) |
Jun 08, 2005 | 31.17 | 31.49 | 29.79 | 29.88 | 1,335,176 | -0.89(-2.89%) |
Jun 07, 2005 | 31.05 | 31.80 | 30.62 | 30.77 | 2,062,660 | -0.04(-0.13%) |
Jun 06, 2005 | 30.50 | 30.97 | 29.78 | 30.81 | 2,707,941 | +0.00(+0.00%) |
Jun 03, 2005 | 28.85 | 30.99 | 28.60 | 30.81 | 5,448,075 | +2.16(+7.54%) |
Jun 02, 2005 | 28.08 | 29.01 | 28.08 | 28.65 | 2,075,825 | +0.50(+1.78%) |