Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.14 | 30.44 | 28.99 | 30.14 | 9,965,591 | +3.31(+12.34%) |
Aug 30, 2005 | 27.38 | 27.42 | 26.66 | 26.83 | 1,480,651 | -0.71(-2.57%) |
Aug 29, 2005 | 27.57 | 27.74 | 27.32 | 27.53 | 1,092,111 | -0.04(-0.15%) |
Aug 26, 2005 | 27.57 | 27.86 | 27.24 | 27.57 | 1,815,549 | +0.01(+0.03%) |
Aug 25, 2005 | 27.55 | 27.67 | 27.42 | 27.57 | 827,247 | +0.02(+0.06%) |
Aug 24, 2005 | 27.34 | 27.94 | 27.18 | 27.55 | 1,395,965 | -0.04(-0.15%) |
Aug 23, 2005 | 27.21 | 27.64 | 27.21 | 27.59 | 818,679 | +0.44(+1.63%) |
Aug 22, 2005 | 27.66 | 27.76 | 27.01 | 27.15 | 907,215 | -0.39(-1.43%) |
Aug 19, 2005 | 27.78 | 27.86 | 27.38 | 27.54 | 889,707 | -0.19(-0.67%) |
Aug 18, 2005 | 27.62 | 27.97 | 27.24 | 27.73 | 662,220 | -0.09(-0.32%) |
Aug 17, 2005 | 27.70 | 28.02 | 27.32 | 27.82 | 886,230 | +0.03(+0.12%) |
Aug 16, 2005 | 28.44 | 28.44 | 27.22 | 27.78 | 1,768,859 | -0.69(-2.43%) |
Aug 15, 2005 | 28.29 | 28.58 | 27.90 | 28.48 | 857,422 | +0.19(+0.65%) |
Aug 12, 2005 | 28.69 | 28.69 | 27.94 | 28.29 | 1,426,015 | -0.40(-1.40%) |
Aug 11, 2005 | 27.94 | 28.78 | 27.93 | 28.69 | 2,498,630 | +0.90(+3.25%) |
Aug 10, 2005 | 27.50 | 28.18 | 27.50 | 27.79 | 1,867,578 | +0.39(+1.44%) |
Aug 09, 2005 | 27.20 | 27.45 | 27.17 | 27.40 | 1,070,132 | +0.35(+1.31%) |
Aug 08, 2005 | 27.38 | 27.54 | 26.95 | 27.04 | 797,445 | -0.24(-0.89%) |
Aug 05, 2005 | 26.98 | 27.32 | 26.88 | 27.28 | 890,949 | +0.23(+0.83%) |
Aug 04, 2005 | 27.19 | 27.22 | 26.87 | 27.06 | 855,559 | -0.39(-1.41%) |
Aug 03, 2005 | 27.70 | 27.80 | 27.30 | 27.45 | 1,672,252 | -0.65(-2.32%) |
Aug 02, 2005 | 27.98 | 28.19 | 27.94 | 28.10 | 1,093,352 | +0.06(+0.20%) |
Aug 01, 2005 | 27.58 | 28.11 | 27.58 | 28.04 | 1,019,593 | +0.64(+2.32%) |
Jul 29, 2005 | 27.81 | 27.94 | 27.41 | 27.41 | 500,918 | -0.48(-1.73%) |
Jul 28, 2005 | 27.75 | 28.06 | 27.72 | 27.89 | 688,048 | +0.12(+0.44%) |
Jul 27, 2005 | 27.65 | 27.78 | 27.20 | 27.77 | 708,164 | +0.11(+0.41%) |
Jul 26, 2005 | 27.23 | 27.71 | 27.16 | 27.65 | 695,871 | +0.51(+1.87%) |
Jul 25, 2005 | 27.55 | 27.65 | 27.02 | 27.15 | 473,599 | -0.35(-1.29%) |
Jul 22, 2005 | 27.54 | 27.70 | 27.32 | 27.50 | 620,249 | +0.08(+0.29%) |
Jul 21, 2005 | 27.42 | 27.69 | 27.16 | 27.42 | 1,191,077 | -0.10(-0.35%) |
Jul 20, 2005 | 27.49 | 27.62 | 27.11 | 27.52 | 968,185 | -0.19(-0.70%) |
Jul 19, 2005 | 27.74 | 27.96 | 27.53 | 27.71 | 1,134,951 | +0.10(+0.35%) |
Jul 18, 2005 | 27.30 | 27.78 | 27.18 | 27.61 | 684,944 | +0.27(+1.00%) |
Jul 15, 2005 | 27.38 | 27.49 | 27.22 | 27.34 | 816,444 | +0.04(+0.15%) |
Jul 14, 2005 | 27.34 | 27.42 | 27.09 | 27.30 | 1,488,226 | +0.22(+0.80%) |
Jul 13, 2005 | 27.19 | 27.28 | 27.02 | 27.08 | 534,196 | -0.28(-1.03%) |
Jul 12, 2005 | 27.19 | 27.54 | 27.12 | 27.36 | 1,117,690 | +0.12(+0.44%) |
Jul 11, 2005 | 26.97 | 27.53 | 26.90 | 27.24 | 1,166,739 | +0.39(+1.44%) |
Jul 08, 2005 | 26.47 | 26.94 | 26.28 | 26.86 | 669,298 | +0.45(+1.71%) |
Jul 07, 2005 | 26.09 | 26.43 | 26.07 | 26.41 | 1,036,853 | -0.05(-0.18%) |
Jul 06, 2005 | 26.78 | 26.87 | 26.44 | 26.45 | 736,849 | -0.33(-1.23%) |
Jul 05, 2005 | 26.41 | 26.90 | 26.32 | 26.79 | 1,230,192 | +0.32(+1.22%) |
Jul 01, 2005 | 26.36 | 26.56 | 26.18 | 26.46 | 665,324 | +0.08(+0.31%) |
Jun 30, 2005 | 26.60 | 26.65 | 26.13 | 26.38 | 1,523,491 | -0.22(-0.82%) |
Jun 29, 2005 | 26.50 | 26.70 | 26.20 | 26.60 | 716,608 | +0.23(+0.85%) |
Jun 28, 2005 | 26.05 | 26.53 | 26.01 | 26.37 | 980,851 | +0.38(+1.46%) |
Jun 27, 2005 | 25.88 | 26.09 | 25.61 | 26.00 | 862,885 | -0.06(-0.22%) |
Jun 24, 2005 | 26.19 | 26.29 | 25.95 | 26.05 | 1,014,998 | -0.20(-0.77%) |
Jun 23, 2005 | 26.86 | 26.92 | 26.14 | 26.25 | 1,009,162 | -0.64(-2.37%) |
Jun 22, 2005 | 26.08 | 27.06 | 26.08 | 26.89 | 1,437,811 | +0.69(+2.64%) |
Jun 21, 2005 | 26.18 | 26.40 | 26.14 | 26.20 | 525,380 | -0.13(-0.49%) |
Jun 20, 2005 | 26.33 | 26.57 | 26.10 | 26.33 | 667,684 | -0.27(-1.00%) |
Jun 17, 2005 | 26.77 | 26.80 | 26.29 | 26.59 | 1,134,951 | +0.08(+0.30%) |
Jun 16, 2005 | 26.28 | 26.59 | 26.28 | 26.51 | 920,999 | +0.02(+0.09%) |
Jun 15, 2005 | 26.56 | 26.75 | 26.29 | 26.49 | 891,445 | -0.06(-0.24%) |
Jun 14, 2005 | 26.46 | 27.08 | 26.41 | 26.55 | 1,550,561 | -0.04(-0.15%) |
Jun 13, 2005 | 26.35 | 26.79 | 26.33 | 26.59 | 937,886 | +0.13(+0.49%) |
Jun 10, 2005 | 26.45 | 26.52 | 26.15 | 26.46 | 958,623 | +0.00(+0.00%) |
Jun 09, 2005 | 26.25 | 26.72 | 26.05 | 26.46 | 3,001,660 | -0.32(-1.20%) |
Jun 08, 2005 | 26.41 | 27.17 | 26.33 | 26.79 | 2,909,895 | +0.85(+3.26%) |
Jun 07, 2005 | 25.73 | 26.30 | 25.73 | 25.94 | 1,229,695 | +0.19(+0.72%) |
Jun 06, 2005 | 25.73 | 25.87 | 25.45 | 25.75 | 905,849 | -0.02(-0.09%) |
Jun 03, 2005 | 25.79 | 26.09 | 25.73 | 25.78 | 1,200,515 | -0.10(-0.37%) |
Jun 02, 2005 | 25.57 | 25.92 | 25.42 | 25.88 | 1,220,631 | +0.34(+1.32%) |