Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.46 | 30.31 | 28.46 | 30.31 | 196,543 | +1.94(+6.83%) |
Aug 30, 2005 | 28.42 | 28.73 | 28.18 | 28.38 | 111,889 | -0.02(-0.06%) |
Aug 29, 2005 | 27.93 | 28.42 | 27.89 | 28.39 | 46,979 | +0.50(+1.80%) |
Aug 26, 2005 | 28.29 | 28.29 | 27.64 | 27.89 | 66,724 | -0.53(-1.86%) |
Aug 25, 2005 | 28.69 | 28.87 | 28.32 | 28.42 | 87,377 | -0.05(-0.19%) |
Aug 24, 2005 | 28.20 | 28.51 | 28.16 | 28.47 | 87,491 | +0.33(+1.19%) |
Aug 23, 2005 | 28.60 | 28.78 | 27.93 | 28.14 | 130,499 | -0.24(-0.84%) |
Aug 22, 2005 | 28.60 | 28.86 | 27.93 | 28.38 | 89,420 | -0.01(-0.03%) |
Aug 19, 2005 | 29.30 | 29.30 | 28.13 | 28.38 | 114,272 | +0.36(+1.29%) |
Aug 18, 2005 | 27.80 | 28.03 | 27.71 | 28.02 | 165,450 | +0.26(+0.95%) |
Aug 17, 2005 | 27.70 | 28.15 | 27.64 | 27.76 | 123,463 | -0.03(-0.10%) |
Aug 16, 2005 | 27.76 | 27.90 | 27.58 | 27.79 | 130,499 | -0.04(-0.13%) |
Aug 15, 2005 | 27.76 | 28.11 | 27.71 | 27.82 | 100,314 | +0.06(+0.22%) |
Aug 12, 2005 | 28.29 | 28.29 | 27.52 | 27.76 | 83,519 | -0.44(-1.56%) |
Aug 11, 2005 | 27.80 | 28.34 | 27.72 | 28.20 | 85,902 | +0.33(+1.20%) |
Aug 10, 2005 | 28.04 | 28.40 | 27.85 | 27.86 | 141,506 | -0.16(-0.57%) |
Aug 09, 2005 | 27.27 | 28.02 | 27.27 | 28.02 | 121,761 | +0.97(+3.58%) |
Aug 08, 2005 | 27.19 | 27.60 | 26.81 | 27.05 | 112,456 | +0.09(+0.33%) |
Aug 05, 2005 | 27.65 | 27.71 | 26.48 | 26.97 | 124,939 | -0.66(-2.39%) |
Aug 04, 2005 | 27.95 | 28.39 | 27.45 | 27.63 | 151,039 | -0.45(-1.60%) |
Aug 03, 2005 | 27.88 | 28.22 | 27.75 | 28.08 | 159,890 | +0.28(+1.01%) |
Aug 02, 2005 | 27.98 | 28.20 | 26.81 | 27.79 | 200,061 | +0.84(+3.11%) |
Aug 01, 2005 | 26.66 | 27.17 | 26.66 | 26.96 | 71,717 | +0.17(+0.62%) |
Jul 29, 2005 | 26.59 | 27.01 | 26.57 | 26.79 | 108,144 | +0.03(+0.10%) |
Jul 28, 2005 | 25.91 | 26.76 | 25.91 | 26.76 | 158,755 | +1.00(+3.86%) |
Jul 27, 2005 | 25.99 | 26.03 | 25.25 | 25.77 | 123,009 | -0.19(-0.71%) |
Jul 26, 2005 | 25.78 | 26.32 | 25.76 | 25.95 | 75,008 | +0.31(+1.20%) |
Jul 25, 2005 | 26.34 | 26.73 | 25.64 | 25.64 | 95,548 | -0.71(-2.71%) |
Jul 22, 2005 | 25.82 | 26.36 | 25.67 | 26.36 | 64,228 | +0.63(+2.43%) |
Jul 21, 2005 | 25.78 | 26.34 | 25.68 | 25.73 | 110,527 | -0.16(-0.61%) |
Jul 20, 2005 | 25.58 | 25.91 | 25.49 | 25.89 | 83,406 | +0.11(+0.44%) |
Jul 19, 2005 | 25.59 | 25.83 | 25.41 | 25.78 | 101,676 | +0.30(+1.18%) |
Jul 18, 2005 | 25.71 | 25.80 | 25.34 | 25.48 | 67,292 | -0.42(-1.63%) |
Jul 15, 2005 | 26.00 | 26.07 | 25.49 | 25.90 | 79,207 | -0.16(-0.61%) |
Jul 14, 2005 | 26.07 | 26.35 | 25.80 | 26.06 | 137,535 | +0.12(+0.48%) |
Jul 13, 2005 | 26.22 | 26.35 | 25.78 | 25.93 | 154,897 | -0.34(-1.31%) |
Jul 12, 2005 | 26.13 | 26.44 | 26.01 | 26.28 | 123,009 | +0.15(+0.57%) |
Jul 11, 2005 | 25.95 | 26.21 | 25.79 | 26.13 | 105,761 | +0.31(+1.19%) |
Jul 08, 2005 | 25.29 | 25.87 | 25.20 | 25.82 | 129,478 | +0.43(+1.70%) |
Jul 07, 2005 | 25.35 | 25.60 | 24.99 | 25.39 | 75,689 | -0.05(-0.21%) |
Jul 06, 2005 | 25.51 | 25.73 | 25.30 | 25.44 | 230,246 | -0.13(-0.52%) |
Jul 05, 2005 | 25.63 | 25.74 | 25.40 | 25.57 | 209,480 | -0.27(-1.06%) |
Jul 01, 2005 | 25.66 | 26.07 | 25.24 | 25.85 | 2,304,735 | +0.41(+1.59%) |
Jun 30, 2005 | 25.68 | 25.71 | 25.28 | 25.44 | 256,006 | -0.24(-0.93%) |
Jun 29, 2005 | 25.33 | 25.78 | 25.08 | 25.68 | 570,226 | +2.03(+8.57%) |
Jun 28, 2005 | 23.53 | 23.81 | 23.53 | 23.65 | 79,434 | +0.17(+0.71%) |
Jun 27, 2005 | 23.44 | 23.56 | 23.23 | 23.48 | 65,590 | +0.00(+0.00%) |
Jun 24, 2005 | 24.06 | 24.06 | 23.22 | 23.48 | 151,719 | -0.42(-1.77%) |
Jun 23, 2005 | 24.44 | 24.60 | 23.86 | 23.91 | 86,016 | -0.63(-2.58%) |
Jun 22, 2005 | 24.45 | 24.76 | 24.43 | 24.54 | 162,500 | +0.26(+1.09%) |
Jun 21, 2005 | 23.67 | 24.35 | 23.67 | 24.28 | 141,506 | +0.62(+2.61%) |
Jun 20, 2005 | 23.97 | 23.98 | 23.56 | 23.66 | 142,641 | -0.45(-1.86%) |
Jun 17, 2005 | 23.20 | 24.22 | 23.20 | 24.11 | 262,928 | +1.02(+4.43%) |
Jun 16, 2005 | 23.69 | 23.71 | 22.98 | 23.09 | 302,872 | -0.52(-2.20%) |
Jun 15, 2005 | 23.78 | 23.78 | 23.09 | 23.61 | 79,321 | -0.14(-0.59%) |
Jun 14, 2005 | 23.44 | 23.75 | 23.15 | 23.75 | 97,590 | +0.20(+0.86%) |
Jun 13, 2005 | 23.48 | 23.76 | 23.38 | 23.55 | 105,420 | +0.11(+0.49%) |
Jun 10, 2005 | 23.20 | 23.53 | 23.20 | 23.43 | 54,015 | +0.25(+1.06%) |
Jun 09, 2005 | 23.70 | 23.70 | 23.19 | 23.19 | 113,364 | -0.56(-2.37%) |
Jun 08, 2005 | 23.73 | 23.85 | 23.59 | 23.75 | 211,976 | +0.03(+0.11%) |
Jun 07, 2005 | 23.56 | 23.78 | 23.56 | 23.72 | 100,427 | +0.21(+0.90%) |
Jun 06, 2005 | 23.38 | 23.64 | 23.28 | 23.51 | 199,494 | +0.01(+0.04%) |
Jun 03, 2005 | 23.62 | 23.76 | 23.11 | 23.50 | 156,032 | -0.11(-0.48%) |
Jun 02, 2005 | 23.63 | 23.70 | 23.40 | 23.62 | 231,721 | +0.02(+0.07%) |