Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.75 | 27.25 | 26.00 | 27.25 | 10,938 | +1.00(+3.81%) |
Aug 30, 2005 | 26.50 | 26.75 | 26.00 | 26.25 | 12,755 | -0.25(-0.94%) |
Aug 29, 2005 | 26.75 | 26.75 | 26.25 | 26.50 | 15,118 | +0.00(+0.00%) |
Aug 26, 2005 | 27.25 | 27.25 | 26.50 | 26.50 | 9,087 | -0.50(-1.85%) |
Aug 25, 2005 | 27.50 | 27.50 | 27.00 | 27.00 | 7,883 | +0.00(+0.00%) |
Aug 24, 2005 | 27.25 | 27.50 | 26.75 | 27.00 | 6,332 | +0.00(+0.00%) |
Aug 23, 2005 | 27.50 | 27.50 | 26.00 | 27.00 | 18,380 | +0.25(+0.93%) |
Aug 22, 2005 | 27.75 | 27.75 | 26.75 | 26.75 | 14,049 | -0.50(-1.83%) |
Aug 19, 2005 | 26.75 | 27.75 | 26.50 | 27.25 | 14,964 | +0.50(+1.87%) |
Aug 18, 2005 | 26.75 | 27.25 | 26.25 | 26.75 | 13,411 | -0.50(-1.83%) |
Aug 17, 2005 | 25.50 | 27.25 | 25.50 | 27.25 | 26,927 | +1.50(+5.83%) |
Aug 16, 2005 | 26.75 | 26.75 | 25.25 | 25.75 | 51,508 | -0.75(-2.83%) |
Aug 15, 2005 | 27.50 | 27.50 | 26.50 | 26.50 | 13,629 | -1.00(-3.64%) |
Aug 12, 2005 | 28.00 | 28.00 | 26.75 | 27.50 | 21,416 | +0.00(+0.00%) |
Aug 11, 2005 | 26.75 | 27.75 | 26.75 | 27.50 | 28,908 | +0.50(+1.85%) |
Aug 10, 2005 | 28.00 | 28.00 | 26.50 | 27.00 | 36,459 | -1.00(-3.57%) |
Aug 09, 2005 | 28.50 | 29.25 | 25.75 | 28.00 | 103,536 | -1.50(-5.08%) |
Aug 08, 2005 | 30.75 | 30.75 | 29.50 | 29.50 | 17,905 | -0.50(-1.67%) |
Aug 05, 2005 | 29.75 | 30.25 | 29.75 | 30.00 | 9,443 | +0.50(+1.69%) |
Aug 04, 2005 | 30.00 | 30.50 | 29.50 | 29.50 | 21,387 | -0.50(-1.67%) |
Aug 03, 2005 | 29.75 | 31.00 | 29.75 | 30.00 | 28,674 | +0.00(+0.00%) |
Aug 02, 2005 | 30.00 | 30.25 | 29.75 | 30.00 | 21,399 | +0.50(+1.69%) |
Aug 01, 2005 | 30.00 | 30.25 | 29.50 | 29.50 | 12,716 | -0.75(-2.48%) |
Jul 29, 2005 | 30.00 | 30.50 | 29.75 | 30.25 | 12,130 | +0.50(+1.68%) |
Jul 28, 2005 | 29.75 | 30.25 | 29.75 | 29.75 | 7,107 | +0.00(+0.00%) |
Jul 27, 2005 | 30.50 | 30.50 | 29.75 | 29.75 | 14,344 | -0.25(-0.83%) |
Jul 26, 2005 | 29.75 | 30.75 | 29.75 | 30.00 | 13,415 | +0.25(+0.84%) |
Jul 25, 2005 | 30.00 | 30.00 | 29.50 | 29.75 | 7,742 | +0.00(+0.00%) |
Jul 22, 2005 | 30.25 | 30.25 | 29.75 | 29.75 | 10,071 | -0.25(-0.83%) |
Jul 21, 2005 | 30.75 | 30.75 | 29.75 | 30.00 | 12,301 | -0.25(-0.83%) |
Jul 20, 2005 | 30.75 | 31.00 | 29.75 | 30.25 | 13,153 | -0.25(-0.82%) |
Jul 19, 2005 | 31.25 | 31.25 | 30.25 | 30.50 | 21,788 | +0.00(+0.00%) |
Jul 18, 2005 | 30.00 | 30.50 | 30.00 | 30.50 | 6,475 | +0.50(+1.67%) |
Jul 15, 2005 | 30.50 | 30.50 | 29.75 | 30.00 | 25,632 | +0.00(+0.00%) |
Jul 14, 2005 | 31.00 | 31.00 | 29.75 | 30.00 | 7,126 | -0.25(-0.83%) |
Jul 13, 2005 | 29.75 | 30.50 | 29.75 | 30.25 | 16,354 | +0.50(+1.68%) |
Jul 12, 2005 | 30.00 | 30.50 | 29.50 | 29.75 | 15,800 | -0.25(-0.83%) |
Jul 11, 2005 | 30.00 | 30.50 | 29.50 | 30.00 | 6,783 | +0.00(+0.00%) |
Jul 08, 2005 | 29.25 | 30.50 | 29.25 | 30.00 | 6,545 | -0.50(-1.64%) |
Jul 07, 2005 | 30.00 | 30.50 | 29.75 | 30.50 | 4,034 | +1.00(+3.39%) |
Jul 06, 2005 | 29.50 | 30.50 | 29.50 | 29.50 | 7,219 | -0.75(-2.48%) |
Jul 05, 2005 | 29.50 | 30.75 | 29.25 | 30.25 | 15,520 | +0.50(+1.68%) |
Jul 01, 2005 | 30.00 | 30.35 | 29.50 | 29.75 | 3,716 | -0.25(-0.83%) |
Jun 30, 2005 | 30.50 | 31.00 | 29.75 | 30.00 | 4,820 | -1.00(-3.23%) |
Jun 29, 2005 | 29.25 | 31.25 | 29.25 | 31.00 | 15,212 | +1.50(+5.08%) |
Jun 28, 2005 | 29.00 | 30.50 | 29.00 | 29.50 | 13,408 | +0.00(+0.00%) |
Jun 27, 2005 | 29.50 | 30.00 | 29.50 | 29.50 | 8,494 | -0.50(-1.67%) |
Jun 24, 2005 | 30.50 | 30.50 | 29.50 | 30.00 | 5,410 | +0.00(+0.00%) |
Jun 23, 2005 | 30.00 | 31.00 | 29.50 | 30.00 | 7,579 | -0.25(-0.83%) |
Jun 22, 2005 | 31.50 | 32.00 | 30.00 | 30.25 | 6,385 | -1.25(-3.97%) |
Jun 21, 2005 | 31.00 | 31.75 | 31.00 | 31.50 | 11,040 | +0.25(+0.80%) |
Jun 20, 2005 | 30.50 | 32.25 | 30.50 | 31.25 | 16,602 | +0.50(+1.63%) |
Jun 17, 2005 | 30.00 | 31.00 | 30.00 | 30.75 | 18,850 | +0.75(+2.50%) |
Jun 16, 2005 | 29.75 | 30.00 | 29.50 | 30.00 | 7,397 | +0.50(+1.69%) |
Jun 15, 2005 | 29.00 | 29.75 | 28.75 | 29.50 | 9,804 | +0.75(+2.61%) |
Jun 14, 2005 | 30.00 | 30.00 | 28.75 | 28.75 | 13,984 | -0.75(-2.54%) |
Jun 13, 2005 | 28.75 | 30.00 | 28.75 | 29.50 | 6,171 | +0.50(+1.72%) |
Jun 10, 2005 | 28.75 | 30.00 | 28.75 | 29.00 | 4,995 | -0.25(-0.85%) |
Jun 09, 2005 | 29.50 | 30.00 | 29.00 | 29.25 | 8,829 | -0.25(-0.86%) |
Jun 08, 2005 | 29.50 | 30.00 | 29.50 | 29.50 | 9,313 | -0.25(-0.84%) |
Jun 07, 2005 | 30.00 | 30.25 | 29.50 | 29.75 | 7,127 | +0.50(+1.71%) |
Jun 06, 2005 | 31.00 | 31.25 | 29.25 | 29.25 | 14,720 | -1.25(-4.10%) |
Jun 03, 2005 | 30.75 | 31.25 | 30.00 | 30.50 | 9,961 | -0.25(-0.81%) |
Jun 02, 2005 | 29.75 | 31.25 | 29.50 | 30.75 | 12,708 | +1.25(+4.24%) |