Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.45 | 25.66 | 25.37 | 25.42 | 289,420 | -0.08(-0.33%) |
Aug 30, 2005 | 25.60 | 25.66 | 25.33 | 25.51 | 196,150 | -0.09(-0.35%) |
Aug 29, 2005 | 25.09 | 25.61 | 25.09 | 25.60 | 129,580 | +0.28(+1.09%) |
Aug 26, 2005 | 25.73 | 25.73 | 25.20 | 25.32 | 117,654 | -0.40(-1.57%) |
Aug 25, 2005 | 25.45 | 25.82 | 25.35 | 25.73 | 101,635 | +0.34(+1.33%) |
Aug 24, 2005 | 25.37 | 25.93 | 25.29 | 25.39 | 157,703 | -0.02(-0.09%) |
Aug 23, 2005 | 25.38 | 25.52 | 25.06 | 25.41 | 249,549 | +0.03(+0.11%) |
Aug 22, 2005 | 25.25 | 25.43 | 25.08 | 25.38 | 325,731 | +0.21(+0.85%) |
Aug 19, 2005 | 25.23 | 25.33 | 25.02 | 25.17 | 146,667 | -0.07(-0.27%) |
Aug 18, 2005 | 25.48 | 25.48 | 25.17 | 25.24 | 196,328 | -0.31(-1.21%) |
Aug 17, 2005 | 25.71 | 25.91 | 25.51 | 25.55 | 192,768 | -0.17(-0.66%) |
Aug 16, 2005 | 25.87 | 26.00 | 25.71 | 25.71 | 175,681 | -0.22(-0.84%) |
Aug 15, 2005 | 25.67 | 26.01 | 25.62 | 25.93 | 1,563,509 | +0.20(+0.76%) |
Aug 12, 2005 | 26.12 | 26.16 | 25.62 | 25.74 | 196,684 | -0.45(-1.72%) |
Aug 11, 2005 | 25.90 | 26.24 | 25.78 | 26.19 | 219,823 | +0.15(+0.58%) |
Aug 10, 2005 | 26.04 | 26.39 | 25.85 | 26.03 | 1,518,476 | +0.05(+0.19%) |
Aug 09, 2005 | 26.03 | 26.32 | 25.94 | 25.98 | 191,344 | +0.01(+0.04%) |
Aug 08, 2005 | 26.26 | 26.43 | 25.84 | 25.97 | 463,499 | -0.25(-0.94%) |
Aug 05, 2005 | 26.81 | 26.81 | 26.03 | 26.22 | 242,963 | -0.55(-2.06%) |
Aug 04, 2005 | 27.30 | 27.30 | 26.76 | 26.77 | 190,988 | -0.48(-1.75%) |
Aug 03, 2005 | 27.17 | 27.61 | 27.03 | 27.25 | 227,477 | -0.04(-0.14%) |
Aug 02, 2005 | 26.88 | 27.38 | 26.88 | 27.29 | 137,946 | +0.48(+1.80%) |
Aug 01, 2005 | 27.19 | 27.38 | 26.73 | 26.80 | 277,494 | -0.34(-1.26%) |
Jul 29, 2005 | 26.91 | 27.21 | 26.91 | 27.15 | 289,242 | +0.18(+0.67%) |
Jul 28, 2005 | 27.05 | 27.14 | 26.93 | 26.97 | 258,448 | +0.00(+0.00%) |
Jul 27, 2005 | 27.02 | 27.08 | 26.85 | 26.97 | 201,846 | -0.08(-0.29%) |
Jul 26, 2005 | 26.94 | 27.23 | 26.89 | 27.05 | 152,897 | +0.13(+0.48%) |
Jul 25, 2005 | 27.29 | 27.36 | 26.78 | 26.92 | 166,425 | -0.41(-1.50%) |
Jul 22, 2005 | 26.66 | 27.33 | 26.61 | 27.33 | 223,917 | +0.64(+2.40%) |
Jul 21, 2005 | 27.50 | 27.50 | 26.68 | 26.69 | 201,134 | -0.75(-2.74%) |
Jul 20, 2005 | 27.02 | 27.44 | 26.91 | 27.44 | 244,031 | +0.33(+1.20%) |
Jul 19, 2005 | 27.20 | 27.20 | 26.88 | 27.11 | 169,807 | -0.09(-0.33%) |
Jul 18, 2005 | 27.26 | 27.39 | 27.14 | 27.20 | 182,267 | -0.09(-0.33%) |
Jul 15, 2005 | 27.49 | 27.65 | 27.26 | 27.29 | 168,561 | -0.26(-0.96%) |
Jul 14, 2005 | 28.00 | 28.06 | 27.33 | 27.56 | 386,249 | -0.44(-1.57%) |
Jul 13, 2005 | 28.37 | 28.59 | 27.59 | 28.00 | 700,054 | -0.65(-2.27%) |
Jul 12, 2005 | 28.88 | 28.88 | 28.58 | 28.65 | 220,535 | -0.18(-0.62%) |
Jul 11, 2005 | 28.51 | 29.05 | 28.44 | 28.83 | 196,506 | +0.41(+1.44%) |
Jul 08, 2005 | 27.87 | 28.47 | 27.85 | 28.42 | 189,208 | +0.51(+1.81%) |
Jul 07, 2005 | 27.75 | 28.07 | 27.67 | 27.91 | 344,598 | +0.16(+0.59%) |
Jul 06, 2005 | 28.17 | 28.25 | 27.74 | 27.75 | 291,378 | -0.70(-2.45%) |
Jul 05, 2005 | 28.15 | 28.60 | 28.14 | 28.44 | 176,749 | +0.30(+1.06%) |
Jul 01, 2005 | 27.98 | 28.19 | 27.96 | 28.15 | 91,133 | +0.11(+0.40%) |
Jun 30, 2005 | 28.01 | 28.28 | 27.98 | 28.03 | 172,833 | +0.08(+0.28%) |
Jun 29, 2005 | 28.08 | 28.20 | 27.73 | 27.96 | 181,555 | -0.12(-0.44%) |
Jun 28, 2005 | 27.53 | 28.09 | 27.53 | 28.08 | 273,934 | +0.61(+2.21%) |
Jun 27, 2005 | 27.33 | 27.69 | 27.08 | 27.47 | 470,085 | +0.14(+0.51%) |
Jun 24, 2005 | 27.84 | 28.12 | 27.32 | 27.33 | 2,222,981 | -0.59(-2.11%) |
Jun 23, 2005 | 27.74 | 28.06 | 27.59 | 27.92 | 218,933 | +0.15(+0.53%) |
Jun 22, 2005 | 27.70 | 27.81 | 27.61 | 27.78 | 238,513 | +0.11(+0.39%) |
Jun 21, 2005 | 28.06 | 28.06 | 27.55 | 27.67 | 190,276 | -0.38(-1.36%) |
Jun 20, 2005 | 27.95 | 28.07 | 27.68 | 28.05 | 152,897 | +0.15(+0.54%) |
Jun 17, 2005 | 28.08 | 28.15 | 27.85 | 27.90 | 168,027 | -0.16(-0.56%) |
Jun 16, 2005 | 28.18 | 28.18 | 27.98 | 28.06 | 67,282 | -0.11(-0.40%) |
Jun 15, 2005 | 28.06 | 28.17 | 27.83 | 28.17 | 164,111 | +0.15(+0.52%) |
Jun 14, 2005 | 27.78 | 28.20 | 27.78 | 28.02 | 362,932 | +0.22(+0.79%) |
Jun 13, 2005 | 28.06 | 28.06 | 27.71 | 27.80 | 352,608 | -0.26(-0.92%) |
Jun 10, 2005 | 27.92 | 28.06 | 27.92 | 28.06 | 126,554 | +0.06(+0.22%) |
Jun 09, 2005 | 27.92 | 28.05 | 27.87 | 28.00 | 206,652 | +0.08(+0.30%) |
Jun 08, 2005 | 27.56 | 28.06 | 27.56 | 27.92 | 311,847 | +0.35(+1.28%) |
Jun 07, 2005 | 27.37 | 28.03 | 27.37 | 27.56 | 313,449 | +0.19(+0.70%) |
Jun 06, 2005 | 27.33 | 27.59 | 27.33 | 27.37 | 262,898 | +0.03(+0.12%) |
Jun 03, 2005 | 27.38 | 27.47 | 27.31 | 27.34 | 241,717 | -0.04(-0.14%) |
Jun 02, 2005 | 27.09 | 27.44 | 27.08 | 27.38 | 426,476 | +0.15(+0.56%) |