Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.53 | 27.97 | 27.46 | 27.97 | 76,701 | +0.48(+1.73%) |
Aug 30, 2005 | 27.50 | 27.67 | 27.42 | 27.50 | 77,778 | +0.00(+0.00%) |
Aug 29, 2005 | 27.35 | 27.53 | 27.24 | 27.50 | 65,532 | -0.33(-1.18%) |
Aug 26, 2005 | 27.94 | 27.98 | 27.76 | 27.82 | 52,480 | +0.14(+0.51%) |
Aug 25, 2005 | 27.72 | 27.86 | 27.59 | 27.68 | 67,416 | -0.33(-1.17%) |
Aug 24, 2005 | 28.05 | 28.18 | 27.78 | 28.01 | 91,234 | -0.46(-1.62%) |
Aug 23, 2005 | 28.69 | 28.70 | 28.37 | 28.47 | 94,733 | -0.40(-1.39%) |
Aug 22, 2005 | 28.91 | 28.95 | 28.77 | 28.87 | 48,443 | +0.13(+0.47%) |
Aug 19, 2005 | 28.65 | 28.80 | 28.24 | 28.74 | 106,036 | -0.41(-1.40%) |
Aug 18, 2005 | 29.35 | 29.35 | 29.06 | 29.15 | 122,992 | -1.18(-3.90%) |
Aug 17, 2005 | 30.47 | 30.47 | 30.19 | 30.33 | 57,862 | +0.02(+0.07%) |
Aug 16, 2005 | 30.48 | 30.54 | 30.29 | 30.31 | 142,773 | -0.10(-0.32%) |
Aug 15, 2005 | 30.51 | 30.51 | 30.13 | 30.40 | 146,406 | +0.90(+3.05%) |
Aug 12, 2005 | 29.68 | 29.70 | 29.32 | 29.50 | 103,614 | -0.18(-0.60%) |
Aug 11, 2005 | 29.73 | 29.77 | 29.48 | 29.68 | 90,023 | -0.22(-0.72%) |
Aug 10, 2005 | 29.50 | 30.07 | 29.50 | 29.90 | 353,232 | +0.65(+2.21%) |
Aug 09, 2005 | 28.98 | 29.25 | 28.94 | 29.25 | 112,496 | +0.42(+1.47%) |
Aug 08, 2005 | 28.98 | 29.06 | 28.80 | 28.83 | 135,372 | +0.57(+2.03%) |
Aug 05, 2005 | 28.43 | 28.43 | 28.12 | 28.25 | 67,955 | +0.01(+0.05%) |
Aug 04, 2005 | 28.54 | 28.54 | 28.13 | 28.24 | 60,419 | -0.30(-1.04%) |
Aug 03, 2005 | 28.87 | 28.87 | 28.39 | 28.54 | 69,569 | -0.15(-0.52%) |
Aug 02, 2005 | 28.62 | 28.69 | 28.17 | 28.69 | 182,738 | -0.16(-0.54%) |
Aug 01, 2005 | 28.87 | 28.89 | 28.73 | 28.84 | 84,102 | +0.27(+0.94%) |
Jul 29, 2005 | 28.95 | 28.95 | 28.54 | 28.57 | 248,271 | -0.11(-0.39%) |
Jul 28, 2005 | 28.57 | 28.71 | 28.56 | 28.69 | 62,841 | -0.06(-0.21%) |
Jul 27, 2005 | 27.88 | 28.75 | 27.88 | 28.74 | 148,828 | +1.10(+3.98%) |
Jul 26, 2005 | 27.68 | 27.68 | 27.48 | 27.64 | 46,693 | +0.09(+0.32%) |
Jul 25, 2005 | 27.61 | 27.61 | 27.42 | 27.56 | 113,437 | -0.30(-1.07%) |
Jul 22, 2005 | 27.76 | 27.90 | 27.63 | 27.85 | 67,955 | +0.05(+0.19%) |
Jul 21, 2005 | 27.27 | 27.87 | 27.27 | 27.80 | 255,807 | +0.42(+1.55%) |
Jul 20, 2005 | 27.16 | 27.38 | 27.10 | 27.38 | 153,807 | +0.34(+1.26%) |
Jul 19, 2005 | 26.95 | 27.04 | 26.79 | 27.04 | 396,696 | +0.51(+1.90%) |
Jul 18, 2005 | 26.98 | 26.98 | 26.49 | 26.53 | 149,366 | -0.19(-0.72%) |
Jul 15, 2005 | 26.73 | 26.75 | 26.57 | 26.72 | 42,118 | +0.11(+0.42%) |
Jul 14, 2005 | 26.68 | 26.85 | 26.46 | 26.61 | 245,714 | -0.03(-0.11%) |
Jul 13, 2005 | 26.80 | 26.93 | 26.64 | 26.64 | 71,722 | +0.10(+0.39%) |
Jul 12, 2005 | 26.53 | 26.60 | 26.52 | 26.54 | 91,369 | -0.09(-0.34%) |
Jul 11, 2005 | 26.75 | 26.75 | 26.52 | 26.63 | 89,350 | +0.02(+0.08%) |
Jul 08, 2005 | 26.42 | 26.64 | 26.42 | 26.60 | 90,965 | -0.01(-0.03%) |
Jul 07, 2005 | 26.79 | 26.80 | 26.25 | 26.61 | 165,110 | -0.24(-0.89%) |
Jul 06, 2005 | 26.95 | 27.01 | 26.80 | 26.85 | 98,904 | -0.36(-1.34%) |
Jul 05, 2005 | 27.12 | 27.21 | 27.01 | 27.21 | 94,464 | +0.38(+1.41%) |
Jul 01, 2005 | 26.75 | 27.04 | 26.75 | 26.83 | 132,007 | +0.38(+1.43%) |
Jun 30, 2005 | 26.75 | 26.78 | 26.44 | 26.46 | 109,939 | +0.04(+0.14%) |
Jun 29, 2005 | 26.87 | 26.88 | 26.42 | 26.42 | 137,659 | -0.45(-1.69%) |
Jun 28, 2005 | 26.79 | 26.93 | 26.75 | 26.87 | 126,356 | +0.25(+0.95%) |
Jun 27, 2005 | 26.79 | 26.80 | 26.43 | 26.62 | 112,899 | +0.20(+0.76%) |
Jun 24, 2005 | 26.26 | 26.48 | 26.16 | 26.42 | 75,221 | +0.30(+1.17%) |
Jun 23, 2005 | 26.18 | 26.42 | 26.08 | 26.11 | 95,810 | +0.00(+0.00%) |
Jun 22, 2005 | 25.97 | 26.27 | 25.97 | 26.11 | 162,957 | +0.42(+1.65%) |
Jun 21, 2005 | 26.04 | 26.04 | 25.64 | 25.69 | 203,865 | -0.36(-1.37%) |
Jun 20, 2005 | 26.60 | 26.60 | 26.01 | 26.05 | 345,292 | +0.25(+0.98%) |
Jun 17, 2005 | 26.00 | 26.00 | 25.73 | 25.79 | 103,749 | +0.17(+0.67%) |
Jun 16, 2005 | 25.56 | 25.65 | 25.52 | 25.62 | 57,593 | +0.13(+0.52%) |
Jun 15, 2005 | 25.41 | 25.50 | 25.31 | 25.49 | 97,424 | +0.01(+0.03%) |
Jun 14, 2005 | 25.52 | 25.53 | 25.43 | 25.48 | 97,290 | -0.04(-0.15%) |
Jun 13, 2005 | 25.50 | 25.69 | 25.37 | 25.52 | 38,620 | +0.04(+0.15%) |
Jun 10, 2005 | 25.41 | 25.64 | 25.41 | 25.48 | 26,240 | +0.07(+0.29%) |
Jun 09, 2005 | 25.56 | 25.56 | 25.26 | 25.41 | 32,430 | +0.01(+0.03%) |
Jun 08, 2005 | 25.48 | 25.71 | 25.39 | 25.40 | 60,688 | +0.02(+0.09%) |
Jun 07, 2005 | 25.16 | 25.39 | 25.16 | 25.38 | 81,277 | +0.00(+0.00%) |
Jun 06, 2005 | 25.28 | 25.43 | 25.20 | 25.38 | 59,881 | +0.25(+0.98%) |
Jun 03, 2005 | 24.95 | 25.28 | 24.95 | 25.13 | 65,263 | +0.09(+0.36%) |
Jun 02, 2005 | 25.12 | 25.12 | 24.90 | 25.04 | 322,955 | -0.96(-3.69%) |