Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.33 | 27.71 | 27.25 | 27.67 | 713,630 | +0.59(+2.18%) |
Aug 30, 2005 | 27.79 | 27.79 | 27.03 | 27.08 | 666,824 | -0.28(-1.04%) |
Aug 29, 2005 | 27.12 | 27.40 | 27.04 | 27.36 | 654,013 | +0.00(+0.00%) |
Aug 26, 2005 | 28.03 | 28.03 | 27.33 | 27.36 | 912,777 | -0.65(-2.34%) |
Aug 25, 2005 | 27.83 | 28.07 | 27.81 | 28.02 | 542,516 | +0.47(+1.69%) |
Aug 24, 2005 | 28.22 | 28.22 | 27.51 | 27.55 | 810,032 | -0.91(-3.19%) |
Aug 23, 2005 | 28.70 | 28.74 | 28.38 | 28.46 | 429,370 | -0.30(-1.04%) |
Aug 22, 2005 | 28.70 | 29.00 | 28.66 | 28.76 | 353,390 | +0.83(+2.96%) |
Aug 19, 2005 | 27.85 | 27.98 | 27.79 | 27.93 | 434,825 | -0.02(-0.08%) |
Aug 18, 2005 | 28.11 | 28.23 | 27.85 | 27.96 | 532,622 | -0.90(-3.11%) |
Aug 17, 2005 | 28.70 | 28.96 | 27.92 | 28.85 | 400,576 | +0.32(+1.11%) |
Aug 16, 2005 | 28.78 | 28.96 | 28.54 | 28.54 | 712,996 | -0.79(-2.69%) |
Aug 15, 2005 | 29.01 | 29.48 | 28.47 | 29.33 | 390,175 | -0.09(-0.32%) |
Aug 12, 2005 | 29.52 | 29.54 | 29.20 | 29.42 | 388,526 | +0.02(+0.05%) |
Aug 11, 2005 | 29.21 | 29.60 | 29.19 | 29.41 | 484,548 | +0.63(+2.19%) |
Aug 10, 2005 | 29.10 | 29.12 | 28.70 | 28.78 | 472,751 | +0.06(+0.19%) |
Aug 09, 2005 | 27.85 | 28.81 | 27.85 | 28.72 | 759,041 | +0.65(+2.33%) |
Aug 08, 2005 | 27.39 | 28.43 | 27.39 | 28.07 | 383,072 | +0.28(+0.99%) |
Aug 05, 2005 | 28.11 | 28.63 | 27.36 | 27.79 | 730,120 | -0.87(-3.03%) |
Aug 04, 2005 | 33.11 | 33.11 | 28.66 | 28.66 | 798,743 | -0.32(-1.09%) |
Aug 03, 2005 | 29.01 | 29.13 | 28.93 | 28.97 | 333,222 | -0.17(-0.57%) |
Aug 02, 2005 | 29.02 | 29.15 | 28.89 | 29.14 | 279,312 | +0.39(+1.34%) |
Aug 01, 2005 | 28.59 | 28.81 | 28.59 | 28.75 | 254,324 | +0.38(+1.33%) |
Jul 29, 2005 | 28.50 | 28.58 | 28.32 | 28.37 | 368,231 | -0.03(-0.11%) |
Jul 28, 2005 | 28.26 | 28.43 | 28.14 | 28.40 | 448,778 | +0.54(+1.92%) |
Jul 27, 2005 | 28.37 | 28.37 | 26.77 | 27.87 | 509,536 | +0.08(+0.28%) |
Jul 26, 2005 | 27.82 | 27.91 | 27.64 | 27.79 | 294,661 | -0.02(-0.08%) |
Jul 25, 2005 | 27.83 | 28.06 | 27.79 | 27.81 | 483,279 | +0.12(+0.43%) |
Jul 22, 2005 | 27.59 | 27.76 | 27.52 | 27.70 | 218,173 | -0.06(-0.20%) |
Jul 21, 2005 | 27.36 | 27.82 | 27.36 | 27.75 | 176,948 | +0.46(+1.68%) |
Jul 20, 2005 | 27.16 | 27.44 | 27.10 | 27.29 | 261,808 | -0.14(-0.52%) |
Jul 19, 2005 | 27.04 | 27.43 | 27.04 | 27.43 | 565,729 | +0.51(+1.90%) |
Jul 18, 2005 | 26.92 | 27.00 | 26.86 | 26.92 | 189,506 | +0.00(+0.00%) |
Jul 15, 2005 | 26.84 | 27.07 | 26.77 | 26.92 | 396,771 | -0.32(-1.16%) |
Jul 14, 2005 | 27.04 | 27.59 | 26.97 | 27.24 | 600,484 | +0.67(+2.52%) |
Jul 13, 2005 | 26.50 | 26.66 | 26.50 | 26.57 | 602,768 | -0.03(-0.12%) |
Jul 12, 2005 | 26.39 | 26.65 | 26.36 | 26.60 | 415,925 | +0.26(+0.99%) |
Jul 11, 2005 | 26.17 | 26.37 | 26.02 | 26.34 | 221,217 | +0.84(+3.28%) |
Jul 08, 2005 | 25.31 | 25.55 | 25.24 | 25.50 | 361,001 | +0.28(+1.13%) |
Jul 07, 2005 | 24.87 | 25.22 | 24.87 | 25.22 | 276,902 | +0.14(+0.57%) |
Jul 06, 2005 | 25.12 | 25.33 | 25.08 | 25.08 | 496,979 | -0.22(-0.87%) |
Jul 05, 2005 | 25.16 | 25.43 | 25.03 | 25.30 | 359,352 | -0.24(-0.96%) |
Jul 01, 2005 | 25.47 | 25.54 | 25.42 | 25.54 | 436,600 | +0.32(+1.25%) |
Jun 30, 2005 | 25.46 | 25.54 | 25.16 | 25.23 | 377,110 | -0.20(-0.78%) |
Jun 29, 2005 | 25.39 | 25.54 | 25.31 | 25.42 | 187,603 | -0.20(-0.77%) |
Jun 28, 2005 | 25.50 | 25.68 | 25.37 | 25.62 | 528,944 | +0.08(+0.31%) |
Jun 27, 2005 | 25.62 | 25.66 | 25.48 | 25.54 | 169,718 | -0.22(-0.86%) |
Jun 24, 2005 | 25.90 | 25.93 | 25.70 | 25.76 | 231,111 | -0.25(-0.97%) |
Jun 23, 2005 | 26.29 | 26.32 | 25.94 | 26.02 | 409,709 | -0.06(-0.21%) |
Jun 22, 2005 | 26.09 | 26.09 | 25.96 | 26.07 | 355,800 | +0.22(+0.85%) |
Jun 21, 2005 | 25.82 | 25.93 | 25.78 | 25.85 | 212,465 | -0.05(-0.18%) |
Jun 20, 2005 | 25.98 | 25.98 | 25.74 | 25.90 | 318,508 | -0.45(-1.71%) |
Jun 17, 2005 | 26.33 | 26.40 | 26.25 | 26.35 | 327,133 | +0.09(+0.36%) |
Jun 16, 2005 | 26.25 | 26.37 | 26.02 | 26.25 | 352,122 | +0.02(+0.09%) |
Jun 15, 2005 | 26.09 | 26.25 | 25.91 | 26.23 | 521,587 | +0.39(+1.53%) |
Jun 14, 2005 | 25.83 | 25.86 | 25.66 | 25.83 | 82,449 | +0.00(+0.00%) |
Jun 13, 2005 | 26.01 | 26.07 | 25.82 | 25.83 | 201,937 | -0.08(-0.30%) |
Jun 10, 2005 | 25.94 | 25.98 | 25.75 | 25.91 | 266,628 | +0.06(+0.21%) |
Jun 09, 2005 | 25.78 | 25.92 | 25.67 | 25.86 | 360,620 | +0.24(+0.92%) |
Jun 08, 2005 | 25.62 | 25.74 | 25.53 | 25.62 | 145,237 | +0.13(+0.53%) |
Jun 07, 2005 | 25.46 | 25.72 | 25.46 | 25.49 | 233,648 | -0.24(-0.95%) |
Jun 06, 2005 | 25.58 | 25.73 | 25.51 | 25.73 | 215,509 | +0.23(+0.90%) |
Jun 03, 2005 | 25.51 | 25.73 | 25.43 | 25.50 | 154,877 | +0.02(+0.06%) |
Jun 02, 2005 | 25.42 | 25.54 | 25.34 | 25.49 | 362,269 | -0.09(-0.34%) |