Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.14 | 25.52 | 24.94 | 25.47 | 1,011,478 | +0.35(+1.38%) |
Aug 30, 2005 | 25.94 | 26.02 | 25.09 | 25.12 | 1,147,401 | -0.95(-3.64%) |
Aug 29, 2005 | 25.81 | 26.10 | 25.81 | 26.07 | 630,969 | +0.05(+0.19%) |
Aug 26, 2005 | 26.30 | 26.34 | 25.78 | 26.02 | 1,028,244 | -0.21(-0.80%) |
Aug 25, 2005 | 26.44 | 26.65 | 25.89 | 26.23 | 1,229,257 | -0.21(-0.79%) |
Aug 24, 2005 | 26.95 | 27.16 | 26.36 | 26.44 | 852,580 | -0.83(-3.04%) |
Aug 23, 2005 | 26.92 | 27.34 | 26.92 | 27.27 | 649,002 | +0.21(+0.77%) |
Aug 22, 2005 | 27.15 | 27.36 | 26.88 | 27.06 | 416,373 | -0.02(-0.06%) |
Aug 19, 2005 | 27.43 | 27.47 | 26.97 | 27.08 | 435,778 | -0.21(-0.77%) |
Aug 18, 2005 | 27.35 | 27.45 | 26.95 | 27.29 | 487,335 | -0.08(-0.29%) |
Aug 17, 2005 | 26.79 | 27.60 | 26.75 | 27.37 | 914,945 | +0.54(+2.01%) |
Aug 16, 2005 | 27.75 | 27.75 | 26.79 | 26.83 | 772,498 | -0.88(-3.16%) |
Aug 15, 2005 | 27.28 | 27.88 | 27.28 | 27.70 | 547,405 | +0.31(+1.15%) |
Aug 12, 2005 | 28.10 | 28.11 | 27.15 | 27.39 | 823,042 | -0.76(-2.71%) |
Aug 11, 2005 | 27.42 | 28.15 | 27.42 | 28.15 | 587,055 | +0.71(+2.58%) |
Aug 10, 2005 | 27.75 | 27.94 | 27.42 | 27.45 | 780,499 | -0.34(-1.22%) |
Aug 09, 2005 | 27.62 | 27.85 | 27.54 | 27.78 | 484,438 | +0.25(+0.91%) |
Aug 08, 2005 | 27.63 | 27.74 | 27.40 | 27.54 | 429,204 | -0.01(-0.03%) |
Aug 05, 2005 | 28.09 | 28.09 | 27.37 | 27.54 | 657,858 | -0.53(-1.89%) |
Aug 04, 2005 | 28.16 | 28.26 | 27.91 | 28.07 | 462,006 | -0.15(-0.54%) |
Aug 03, 2005 | 28.96 | 28.96 | 28.08 | 28.23 | 992,435 | -0.65(-2.26%) |
Aug 02, 2005 | 28.74 | 28.93 | 28.64 | 28.88 | 442,647 | +0.25(+0.87%) |
Aug 01, 2005 | 28.88 | 28.96 | 28.53 | 28.63 | 767,446 | -0.13(-0.45%) |
Jul 29, 2005 | 28.81 | 29.08 | 28.67 | 28.76 | 833,676 | -0.10(-0.33%) |
Jul 28, 2005 | 28.89 | 29.16 | 28.71 | 28.85 | 702,524 | +0.12(+0.42%) |
Jul 27, 2005 | 28.56 | 28.91 | 28.28 | 28.73 | 1,194,969 | -0.82(-2.78%) |
Jul 26, 2005 | 28.88 | 29.56 | 28.86 | 29.55 | 625,889 | +0.25(+0.85%) |
Jul 25, 2005 | 28.81 | 29.41 | 28.72 | 29.30 | 641,577 | +0.42(+1.45%) |
Jul 22, 2005 | 28.62 | 29.08 | 28.44 | 28.89 | 601,593 | +0.23(+0.81%) |
Jul 21, 2005 | 28.67 | 28.86 | 28.39 | 28.65 | 770,061 | +0.02(+0.06%) |
Jul 20, 2005 | 28.21 | 28.95 | 28.02 | 28.64 | 1,419,621 | -0.31(-1.06%) |
Jul 19, 2005 | 29.01 | 29.14 | 28.69 | 28.94 | 852,961 | -0.06(-0.22%) |
Jul 18, 2005 | 29.05 | 29.16 | 28.89 | 29.01 | 838,143 | -0.03(-0.11%) |
Jul 15, 2005 | 28.47 | 29.11 | 28.31 | 29.04 | 722,375 | +0.68(+2.38%) |
Jul 14, 2005 | 28.24 | 28.46 | 28.11 | 28.36 | 1,218,011 | +0.19(+0.66%) |
Jul 13, 2005 | 28.07 | 28.25 | 27.79 | 28.18 | 857,260 | +0.26(+0.92%) |
Jul 12, 2005 | 27.42 | 27.95 | 27.41 | 27.92 | 704,199 | +0.56(+2.03%) |
Jul 11, 2005 | 27.19 | 27.62 | 27.19 | 27.37 | 313,576 | +0.18(+0.65%) |
Jul 08, 2005 | 27.01 | 27.27 | 26.89 | 27.19 | 366,122 | +0.20(+0.75%) |
Jul 07, 2005 | 26.84 | 27.05 | 26.66 | 26.99 | 444,023 | -0.13(-0.47%) |
Jul 06, 2005 | 27.58 | 27.66 | 26.88 | 27.12 | 623,306 | -0.64(-2.29%) |
Jul 05, 2005 | 27.77 | 27.95 | 27.64 | 27.75 | 467,045 | -0.07(-0.26%) |
Jul 01, 2005 | 28.03 | 28.11 | 27.48 | 27.82 | 436,961 | -0.11(-0.40%) |
Jun 30, 2005 | 27.70 | 28.13 | 27.70 | 27.94 | 1,026,477 | +0.63(+2.30%) |
Jun 29, 2005 | 27.22 | 27.41 | 27.12 | 27.31 | 620,588 | +0.13(+0.47%) |
Jun 28, 2005 | 26.95 | 27.21 | 26.75 | 27.18 | 350,042 | +0.25(+0.93%) |
Jun 27, 2005 | 26.82 | 27.11 | 26.70 | 26.93 | 491,101 | +0.10(+0.39%) |
Jun 24, 2005 | 27.40 | 27.53 | 26.75 | 26.83 | 814,214 | -0.57(-2.08%) |
Jun 23, 2005 | 27.35 | 27.46 | 27.15 | 27.40 | 966,914 | +0.09(+0.32%) |
Jun 22, 2005 | 27.11 | 27.43 | 27.03 | 27.31 | 799,371 | +0.17(+0.62%) |
Jun 21, 2005 | 27.21 | 27.46 | 27.04 | 27.14 | 431,507 | -0.16(-0.59%) |
Jun 20, 2005 | 27.25 | 27.55 | 26.98 | 27.30 | 762,863 | -0.04(-0.15%) |
Jun 17, 2005 | 27.91 | 27.91 | 27.17 | 27.34 | 1,622,196 | -0.87(-3.08%) |
Jun 16, 2005 | 28.13 | 28.23 | 27.83 | 28.21 | 647,043 | +0.13(+0.46%) |
Jun 15, 2005 | 28.48 | 28.48 | 27.87 | 28.08 | 413,529 | -0.21(-0.74%) |
Jun 14, 2005 | 28.48 | 28.64 | 28.05 | 28.29 | 645,142 | -0.16(-0.57%) |
Jun 13, 2005 | 28.39 | 28.45 | 28.03 | 28.45 | 451,619 | +0.14(+0.51%) |
Jun 10, 2005 | 27.85 | 28.43 | 27.78 | 28.31 | 494,987 | +0.33(+1.18%) |
Jun 09, 2005 | 27.54 | 27.98 | 27.49 | 27.98 | 425,512 | +0.55(+1.99%) |
Jun 08, 2005 | 27.72 | 27.87 | 27.43 | 27.43 | 525,834 | -0.14(-0.53%) |
Jun 07, 2005 | 27.85 | 28.05 | 27.53 | 27.58 | 565,155 | -0.27(-0.98%) |
Jun 06, 2005 | 27.74 | 27.97 | 27.64 | 27.85 | 765,929 | -0.02(-0.06%) |
Jun 03, 2005 | 28.10 | 28.20 | 27.75 | 27.87 | 594,523 | -0.27(-0.94%) |
Jun 02, 2005 | 28.20 | 28.36 | 28.01 | 28.13 | 759,328 | -0.17(-0.60%) |