Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.19 | 26.57 | 26.02 | 26.57 | 615,019 | +0.33(+1.27%) |
Aug 30, 2005 | 26.38 | 26.45 | 26.04 | 26.24 | 672,247 | -0.28(-1.04%) |
Aug 29, 2005 | 26.63 | 26.65 | 26.29 | 26.51 | 663,007 | -0.24(-0.89%) |
Aug 26, 2005 | 27.19 | 27.18 | 26.67 | 26.75 | 477,251 | -0.44(-1.61%) |
Aug 25, 2005 | 26.92 | 27.28 | 26.83 | 27.19 | 463,076 | +0.33(+1.24%) |
Aug 24, 2005 | 26.67 | 27.13 | 26.56 | 26.86 | 613,234 | +0.08(+0.28%) |
Aug 23, 2005 | 26.97 | 27.09 | 26.68 | 26.78 | 561,781 | -0.21(-0.78%) |
Aug 22, 2005 | 27.09 | 27.32 | 26.85 | 26.99 | 244,243 | -0.06(-0.21%) |
Aug 19, 2005 | 27.24 | 27.43 | 27.03 | 27.05 | 247,393 | -0.02(-0.07%) |
Aug 18, 2005 | 27.35 | 27.40 | 27.03 | 27.07 | 500,773 | -0.31(-1.15%) |
Aug 17, 2005 | 27.31 | 27.49 | 27.25 | 27.38 | 642,951 | +0.04(+0.14%) |
Aug 16, 2005 | 27.59 | 27.63 | 27.16 | 27.34 | 731,996 | -0.24(-0.86%) |
Aug 15, 2005 | 27.47 | 27.69 | 27.38 | 27.58 | 375,816 | +0.18(+0.66%) |
Aug 12, 2005 | 27.69 | 27.80 | 27.09 | 27.40 | 603,573 | -0.33(-1.20%) |
Aug 11, 2005 | 27.59 | 27.81 | 27.56 | 27.73 | 345,259 | +0.17(+0.62%) |
Aug 10, 2005 | 27.67 | 28.07 | 27.38 | 27.56 | 639,381 | +0.04(+0.14%) |
Aug 09, 2005 | 27.33 | 27.67 | 27.31 | 27.52 | 667,102 | +0.29(+1.05%) |
Aug 08, 2005 | 27.76 | 27.80 | 27.18 | 27.24 | 458,980 | -0.49(-1.75%) |
Aug 05, 2005 | 27.83 | 27.97 | 27.59 | 27.72 | 351,979 | -0.09(-0.31%) |
Aug 04, 2005 | 27.79 | 28.05 | 27.78 | 27.81 | 600,633 | -0.08(-0.27%) |
Aug 03, 2005 | 28.12 | 28.19 | 27.77 | 27.88 | 1,110,647 | -0.20(-0.71%) |
Aug 02, 2005 | 28.20 | 28.27 | 27.87 | 28.08 | 859,158 | -0.06(-0.20%) |
Aug 01, 2005 | 28.33 | 28.35 | 28.05 | 28.14 | 864,933 | -0.30(-1.04%) |
Jul 29, 2005 | 28.65 | 28.88 | 28.37 | 28.44 | 999,761 | -0.33(-1.16%) |
Jul 28, 2005 | 28.68 | 28.83 | 28.27 | 28.77 | 1,175,436 | +0.01(+0.03%) |
Jul 27, 2005 | 28.57 | 29.04 | 28.57 | 28.76 | 1,606,065 | +0.48(+1.68%) |
Jul 26, 2005 | 27.73 | 28.35 | 27.68 | 28.28 | 1,606,170 | +0.56(+2.03%) |
Jul 25, 2005 | 27.83 | 27.98 | 27.69 | 27.72 | 791,849 | -0.06(-0.21%) |
Jul 22, 2005 | 28.05 | 28.26 | 27.66 | 27.78 | 1,395,948 | +0.01(+0.03%) |
Jul 21, 2005 | 27.81 | 28.10 | 27.53 | 27.77 | 1,057,304 | -0.04(-0.14%) |
Jul 20, 2005 | 26.48 | 27.89 | 26.47 | 27.81 | 1,785,310 | +1.42(+5.38%) |
Jul 19, 2005 | 26.42 | 26.56 | 26.27 | 26.39 | 439,764 | +0.10(+0.40%) |
Jul 18, 2005 | 26.19 | 26.51 | 26.19 | 26.28 | 513,163 | -0.02(-0.07%) |
Jul 15, 2005 | 26.43 | 26.43 | 26.24 | 26.30 | 703,329 | -0.14(-0.54%) |
Jul 14, 2005 | 26.76 | 26.90 | 26.45 | 26.45 | 687,158 | -0.11(-0.43%) |
Jul 13, 2005 | 26.71 | 26.72 | 26.36 | 26.56 | 685,688 | -0.09(-0.32%) |
Jul 12, 2005 | 26.67 | 27.14 | 26.36 | 26.65 | 1,853,144 | +0.65(+2.49%) |
Jul 11, 2005 | 25.85 | 26.06 | 25.72 | 26.00 | 807,915 | +0.27(+1.04%) |
Jul 08, 2005 | 25.43 | 25.80 | 25.32 | 25.73 | 793,739 | +0.30(+1.20%) |
Jul 07, 2005 | 25.34 | 25.53 | 25.07 | 25.43 | 659,437 | -0.34(-1.33%) |
Jul 06, 2005 | 25.53 | 26.04 | 25.42 | 25.77 | 1,080,300 | +0.31(+1.23%) |
Jul 05, 2005 | 25.51 | 25.57 | 25.15 | 25.46 | 794,369 | -0.07(-0.26%) |
Jul 01, 2005 | 25.62 | 25.71 | 25.37 | 25.52 | 674,978 | -0.07(-0.26%) |
Jun 30, 2005 | 25.71 | 25.94 | 25.59 | 25.59 | 865,458 | -0.11(-0.44%) |
Jun 29, 2005 | 25.63 | 25.84 | 25.56 | 25.70 | 1,472,287 | +0.23(+0.90%) |
Jun 28, 2005 | 25.23 | 25.49 | 25.16 | 25.47 | 894,965 | +0.26(+1.02%) |
Jun 27, 2005 | 25.53 | 25.56 | 25.16 | 25.22 | 1,060,874 | -0.30(-1.19%) |
Jun 24, 2005 | 25.62 | 25.88 | 25.47 | 25.52 | 1,545,267 | +0.23(+0.90%) |
Jun 23, 2005 | 25.46 | 25.62 | 25.24 | 25.29 | 574,277 | -0.14(-0.56%) |
Jun 22, 2005 | 25.45 | 25.86 | 25.29 | 25.44 | 483,762 | +0.04(+0.15%) |
Jun 21, 2005 | 25.38 | 25.47 | 25.28 | 25.40 | 363,215 | -0.07(-0.26%) |
Jun 20, 2005 | 25.62 | 25.63 | 25.41 | 25.47 | 465,596 | -0.20(-0.78%) |
Jun 17, 2005 | 25.63 | 25.69 | 25.49 | 25.67 | 1,434,170 | +0.04(+0.15%) |
Jun 16, 2005 | 25.45 | 25.73 | 25.30 | 25.63 | 981,805 | +0.18(+0.71%) |
Jun 15, 2005 | 25.51 | 25.63 | 25.24 | 25.45 | 445,225 | -0.05(-0.19%) |
Jun 14, 2005 | 25.30 | 25.55 | 25.30 | 25.49 | 660,907 | +0.13(+0.53%) |
Jun 13, 2005 | 25.24 | 25.43 | 25.11 | 25.36 | 554,851 | -0.02(-0.07%) |
Jun 10, 2005 | 25.58 | 25.60 | 25.25 | 25.38 | 421,073 | -0.22(-0.86%) |
Jun 09, 2005 | 25.57 | 25.62 | 25.25 | 25.60 | 435,144 | -0.01(-0.04%) |
Jun 08, 2005 | 25.60 | 25.62 | 25.33 | 25.61 | 963,429 | +0.18(+0.71%) |
Jun 07, 2005 | 25.30 | 25.67 | 25.26 | 25.43 | 839,417 | +0.15(+0.60%) |
Jun 06, 2005 | 25.11 | 25.31 | 25.00 | 25.27 | 506,233 | +0.09(+0.34%) |
Jun 03, 2005 | 25.25 | 25.28 | 25.05 | 25.19 | 947,363 | +0.05(+0.19%) |
Jun 02, 2005 | 25.16 | 25.42 | 24.95 | 25.14 | 1,484,573 | -0.07(-0.26%) |