Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.22 | 27.80 | 27.22 | 27.79 | 1,173,578 | +0.58(+2.13%) |
Aug 30, 2005 | 27.31 | 27.41 | 27.11 | 27.21 | 476,129 | -0.17(-0.61%) |
Aug 29, 2005 | 26.96 | 27.48 | 26.82 | 27.37 | 626,251 | +0.21(+0.77%) |
Aug 26, 2005 | 8.728 | 27.76 | 27.16 | 27.16 | 516,411 | -0.57(-2.05%) |
Aug 25, 2005 | 27.75 | 27.98 | 27.52 | 27.73 | 380,809 | +0.05(+0.19%) |
Aug 24, 2005 | 27.30 | 27.90 | 27.30 | 27.68 | 582,222 | +0.17(+0.62%) |
Aug 23, 2005 | 27.58 | 27.75 | 27.37 | 27.51 | 468,400 | +0.04(+0.14%) |
Aug 22, 2005 | 27.45 | 27.59 | 27.33 | 27.47 | 349,661 | +0.13(+0.48%) |
Aug 19, 2005 | 27.46 | 27.53 | 27.13 | 27.34 | 731,407 | -0.14(-0.50%) |
Aug 18, 2005 | 27.58 | 27.59 | 27.36 | 27.48 | 631,638 | -0.11(-0.39%) |
Aug 17, 2005 | 27.93 | 28.03 | 27.24 | 27.58 | 748,738 | -0.46(-1.63%) |
Aug 16, 2005 | 28.01 | 28.26 | 27.93 | 28.04 | 618,991 | +0.03(+0.11%) |
Aug 15, 2005 | 27.71 | 28.21 | 27.69 | 28.01 | 839,608 | +0.30(+1.08%) |
Aug 12, 2005 | 27.40 | 27.87 | 27.29 | 27.71 | 563,017 | +0.25(+0.90%) |
Aug 11, 2005 | 27.00 | 27.53 | 26.93 | 27.46 | 508,214 | +0.44(+1.61%) |
Aug 10, 2005 | 27.13 | 27.56 | 26.87 | 27.03 | 787,147 | +0.17(+0.62%) |
Aug 09, 2005 | 26.93 | 27.33 | 26.64 | 26.86 | 1,066,782 | +0.24(+0.90%) |
Aug 08, 2005 | 27.90 | 27.96 | 26.44 | 26.62 | 1,211,518 | -1.45(-5.17%) |
Aug 05, 2005 | 29.29 | 29.30 | 27.95 | 28.07 | 1,277,562 | -1.65(-5.54%) |
Aug 04, 2005 | 30.19 | 30.19 | 29.70 | 29.72 | 748,504 | -0.67(-2.22%) |
Aug 03, 2005 | 30.16 | 30.41 | 30.03 | 30.40 | 598,381 | +0.15(+0.48%) |
Aug 02, 2005 | 29.91 | 30.27 | 29.77 | 30.25 | 796,749 | +0.35(+1.16%) |
Aug 01, 2005 | 30.02 | 30.10 | 29.78 | 29.91 | 444,278 | -0.08(-0.26%) |
Jul 29, 2005 | 29.82 | 30.00 | 29.72 | 29.98 | 516,880 | +0.17(+0.56%) |
Jul 28, 2005 | 29.34 | 29.88 | 29.34 | 29.82 | 558,802 | +0.47(+1.60%) |
Jul 27, 2005 | 29.38 | 29.41 | 29.09 | 29.35 | 644,285 | -0.01(-0.03%) |
Jul 26, 2005 | 29.04 | 29.39 | 29.04 | 29.36 | 358,326 | +0.36(+1.25%) |
Jul 25, 2005 | 28.84 | 29.03 | 28.77 | 28.99 | 433,036 | +0.15(+0.53%) |
Jul 22, 2005 | 28.80 | 28.97 | 28.76 | 28.84 | 455,753 | +0.10(+0.34%) |
Jul 21, 2005 | 29.29 | 29.40 | 28.61 | 28.74 | 862,794 | -0.61(-2.09%) |
Jul 20, 2005 | 29.16 | 29.43 | 28.95 | 29.36 | 856,470 | +0.19(+0.66%) |
Jul 19, 2005 | 28.84 | 29.21 | 28.78 | 29.16 | 411,724 | +0.35(+1.23%) |
Jul 18, 2005 | 28.61 | 28.94 | 28.53 | 28.81 | 926,730 | +0.20(+0.70%) |
Jul 15, 2005 | 28.52 | 28.67 | 28.38 | 28.61 | 758,340 | +0.05(+0.18%) |
Jul 14, 2005 | 29.36 | 29.36 | 28.55 | 28.56 | 1,312,458 | -0.51(-1.76%) |
Jul 13, 2005 | 29.23 | 29.26 | 28.99 | 29.07 | 1,042,425 | -0.16(-0.54%) |
Jul 12, 2005 | 29.33 | 29.39 | 29.20 | 29.23 | 770,987 | -0.11(-0.36%) |
Jul 11, 2005 | 29.25 | 29.44 | 29.21 | 29.33 | 994,414 | +0.26(+0.91%) |
Jul 08, 2005 | 28.87 | 29.24 | 28.81 | 29.07 | 1,253,908 | +0.23(+0.78%) |
Jul 07, 2005 | 28.74 | 28.92 | 28.63 | 28.84 | 679,883 | +0.09(+0.30%) |
Jul 06, 2005 | 28.85 | 28.95 | 28.75 | 28.76 | 1,181,306 | -0.09(-0.31%) |
Jul 05, 2005 | 28.67 | 28.99 | 28.67 | 28.85 | 1,539,633 | +0.07(+0.24%) |
Jul 01, 2005 | 28.74 | 28.87 | 28.63 | 28.78 | 11,818,686 | +0.15(+0.52%) |
Jun 30, 2005 | 28.64 | 28.76 | 28.42 | 28.63 | 1,039,615 | -0.12(-0.40%) |
Jun 29, 2005 | 28.74 | 28.96 | 28.68 | 28.74 | 998,864 | +0.24(+0.85%) |
Jun 28, 2005 | 28.50 | 28.54 | 28.12 | 28.50 | 1,037,741 | +0.06(+0.23%) |
Jun 27, 2005 | 28.57 | 28.64 | 28.37 | 28.44 | 641,240 | -0.19(-0.66%) |
Jun 24, 2005 | 28.73 | 28.82 | 28.22 | 28.63 | 857,173 | -0.10(-0.34%) |
Jun 23, 2005 | 28.51 | 28.89 | 28.51 | 28.72 | 1,744,324 | +0.71(+2.53%) |
Jun 22, 2005 | 28.07 | 28.13 | 27.92 | 28.01 | 624,378 | +0.05(+0.17%) |
Jun 21, 2005 | 28.29 | 28.37 | 27.93 | 27.97 | 617,586 | -0.01(-0.03%) |
Jun 20, 2005 | 27.90 | 28.17 | 27.85 | 27.98 | 391,348 | +0.07(+0.26%) |
Jun 17, 2005 | 27.80 | 27.95 | 27.71 | 27.90 | 519,456 | +0.21(+0.77%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.50 | 27.69 | 366,523 | -0.13(-0.46%) |
Jun 15, 2005 | 27.75 | 27.82 | 27.48 | 27.82 | 570,512 | +0.07(+0.26%) |
Jun 14, 2005 | 27.39 | 27.75 | 27.39 | 27.75 | 466,292 | +0.21(+0.76%) |
Jun 13, 2005 | 27.49 | 27.58 | 27.35 | 27.54 | 416,876 | +0.04(+0.16%) |
Jun 10, 2005 | 27.63 | 27.80 | 27.41 | 27.49 | 252,233 | -0.19(-0.68%) |
Jun 09, 2005 | 27.54 | 27.71 | 27.42 | 27.68 | 455,988 | +0.14(+0.50%) |
Jun 08, 2005 | 27.05 | 27.67 | 27.05 | 27.54 | 832,582 | +0.47(+1.72%) |
Jun 07, 2005 | 26.81 | 27.16 | 26.69 | 27.08 | 499,549 | +0.43(+1.60%) |
Jun 06, 2005 | 26.54 | 26.74 | 26.54 | 26.65 | 480,344 | +0.16(+0.60%) |
Jun 03, 2005 | 26.67 | 27.16 | 26.42 | 26.49 | 786,679 | -0.13(-0.48%) |
Jun 02, 2005 | 26.77 | 26.86 | 26.41 | 26.62 | 695,809 | -0.10(-0.38%) |