Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.34 | 26.84 | 26.34 | 26.84 | 281,096 | +0.51(+1.94%) |
Aug 30, 2005 | 26.39 | 26.43 | 26.25 | 26.33 | 366,568 | -0.14(-0.52%) |
Aug 29, 2005 | 26.22 | 26.47 | 26.12 | 26.47 | 489,970 | +0.14(+0.53%) |
Aug 26, 2005 | 26.54 | 26.54 | 26.23 | 26.33 | 428,659 | -0.17(-0.62%) |
Aug 25, 2005 | 26.37 | 26.56 | 26.37 | 26.50 | 1,690,216 | +0.15(+0.56%) |
Aug 24, 2005 | 26.41 | 26.65 | 26.30 | 26.35 | 736,514 | -0.10(-0.38%) |
Aug 23, 2005 | 26.56 | 26.56 | 26.31 | 26.45 | 219,005 | -0.08(-0.29%) |
Aug 22, 2005 | 26.45 | 26.57 | 26.36 | 26.53 | 202,898 | +0.12(+0.44%) |
Aug 19, 2005 | 26.34 | 26.45 | 26.31 | 26.41 | 294,086 | +0.07(+0.28%) |
Aug 18, 2005 | 26.31 | 26.40 | 26.18 | 26.34 | 414,890 | -0.03(-0.12%) |
Aug 17, 2005 | 26.46 | 26.51 | 26.33 | 26.37 | 230,436 | -0.03(-0.10%) |
Aug 16, 2005 | 26.75 | 26.75 | 26.37 | 26.40 | 394,106 | -0.40(-1.49%) |
Aug 15, 2005 | 26.68 | 26.85 | 26.56 | 26.80 | 280,317 | +0.12(+0.46%) |
Aug 12, 2005 | 26.71 | 26.79 | 26.45 | 26.68 | 373,063 | -0.09(-0.33%) |
Aug 11, 2005 | 26.60 | 26.79 | 26.58 | 26.76 | 279,537 | +0.20(+0.77%) |
Aug 10, 2005 | 26.68 | 26.79 | 26.43 | 26.56 | 558,036 | -0.04(-0.14%) |
Aug 09, 2005 | 26.57 | 26.61 | 26.47 | 26.60 | 384,234 | +0.17(+0.63%) |
Aug 08, 2005 | 26.68 | 26.75 | 26.43 | 26.43 | 480,098 | -0.18(-0.67%) |
Aug 05, 2005 | 26.86 | 26.86 | 26.52 | 26.61 | 422,164 | -0.28(-1.06%) |
Aug 04, 2005 | 27.08 | 27.11 | 26.87 | 26.89 | 527,900 | -0.27(-0.99%) |
Aug 03, 2005 | 27.17 | 27.22 | 27.10 | 27.16 | 501,661 | -0.00(-0.01%) |
Aug 02, 2005 | 27.15 | 27.24 | 27.09 | 27.17 | 265,768 | +0.08(+0.28%) |
Aug 01, 2005 | 27.16 | 27.18 | 27.03 | 27.09 | 2,210,323 | +0.03(+0.10%) |
Jul 29, 2005 | 27.24 | 27.24 | 27.03 | 27.06 | 410,213 | -0.15(-0.57%) |
Jul 28, 2005 | 27.02 | 27.22 | 26.94 | 27.22 | 496,465 | +0.20(+0.74%) |
Jul 27, 2005 | 27.01 | 27.02 | 26.85 | 27.02 | 264,989 | +0.09(+0.33%) |
Jul 26, 2005 | 26.88 | 26.95 | 26.79 | 26.93 | 315,649 | +0.07(+0.24%) |
Jul 25, 2005 | 26.18 | 27.00 | 26.18 | 26.86 | 436,193 | -0.05(-0.17%) |
Jul 22, 2005 | 26.74 | 26.94 | 26.70 | 26.91 | 407,356 | +0.23(+0.88%) |
Jul 21, 2005 | 26.91 | 26.91 | 26.53 | 26.68 | 480,617 | -0.18(-0.67%) |
Jul 20, 2005 | 26.68 | 26.89 | 26.57 | 26.86 | 406,836 | +0.16(+0.61%) |
Jul 19, 2005 | 26.41 | 27.54 | 26.41 | 26.69 | 551,541 | +0.27(+1.03%) |
Jul 18, 2005 | 26.41 | 26.49 | 26.34 | 26.42 | 228,618 | -0.05(-0.17%) |
Jul 15, 2005 | 26.50 | 26.52 | 26.34 | 26.47 | 313,310 | +0.04(+0.15%) |
Jul 14, 2005 | 26.73 | 26.75 | 26.39 | 26.43 | 651,302 | -0.17(-0.62%) |
Jul 13, 2005 | 26.68 | 26.71 | 26.53 | 26.59 | 295,125 | -0.07(-0.27%) |
Jul 12, 2005 | 26.63 | 26.72 | 26.48 | 26.67 | 349,941 | +0.03(+0.13%) |
Jul 11, 2005 | 26.44 | 26.63 | 26.39 | 26.63 | 494,127 | +0.29(+1.11%) |
Jul 08, 2005 | 26.07 | 26.37 | 26.06 | 26.34 | 541,929 | +0.31(+1.18%) |
Jul 07, 2005 | 25.82 | 26.08 | 25.74 | 26.03 | 446,325 | +0.09(+0.34%) |
Jul 06, 2005 | 26.13 | 26.20 | 25.94 | 25.94 | 348,902 | -0.20(-0.78%) |
Jul 05, 2005 | 25.91 | 26.15 | 25.87 | 26.15 | 542,189 | +0.25(+0.95%) |
Jul 01, 2005 | 25.77 | 25.90 | 25.69 | 25.90 | 872,646 | +0.20(+0.79%) |
Jun 30, 2005 | 25.79 | 25.86 | 25.68 | 25.70 | 309,673 | -0.05(-0.19%) |
Jun 29, 2005 | 25.75 | 25.75 | 25.63 | 25.75 | 468,407 | +0.04(+0.15%) |
Jun 28, 2005 | 25.46 | 25.71 | 25.42 | 25.71 | 482,696 | +0.33(+1.29%) |
Jun 27, 2005 | 25.32 | 25.38 | 25.22 | 25.38 | 795,747 | +0.12(+0.46%) |
Jun 24, 2005 | 25.55 | 25.61 | 25.21 | 25.27 | 465,290 | -0.26(-1.01%) |
Jun 23, 2005 | 25.77 | 25.87 | 25.52 | 25.52 | 386,312 | -0.32(-1.24%) |
Jun 22, 2005 | 25.90 | 25.91 | 25.64 | 25.84 | 376,700 | +0.09(+0.36%) |
Jun 21, 2005 | 25.89 | 25.89 | 25.69 | 25.75 | 652,081 | -0.19(-0.74%) |
Jun 20, 2005 | 25.98 | 25.98 | 25.83 | 25.94 | 1,407,041 | +0.00(+0.00%) |
Jun 17, 2005 | 26.12 | 26.14 | 25.92 | 25.94 | 1,584,220 | +0.02(+0.06%) |
Jun 16, 2005 | 25.79 | 25.94 | 25.75 | 25.93 | 2,626,252 | +0.21(+0.81%) |
Jun 15, 2005 | 25.73 | 25.73 | 25.48 | 25.72 | 1,700,608 | +0.11(+0.42%) |
Jun 14, 2005 | 25.52 | 25.66 | 25.46 | 25.61 | 520,626 | +0.15(+0.59%) |
Jun 13, 2005 | 25.44 | 25.47 | 25.23 | 25.46 | 296,684 | +0.06(+0.23%) |
Jun 10, 2005 | 25.44 | 25.44 | 25.30 | 25.40 | 386,053 | +0.05(+0.18%) |
Jun 09, 2005 | 25.17 | 25.36 | 25.05 | 25.36 | 873,685 | +0.17(+0.69%) |
Jun 08, 2005 | 25.31 | 25.36 | 25.10 | 25.19 | 831,339 | -0.07(-0.26%) |
Jun 07, 2005 | 25.36 | 25.48 | 25.21 | 25.25 | 648,964 | -0.01(-0.04%) |
Jun 06, 2005 | 25.20 | 25.27 | 25.08 | 25.26 | 720,667 | +0.09(+0.37%) |
Jun 03, 2005 | 25.31 | 25.38 | 25.14 | 25.17 | 958,118 | -0.11(-0.44%) |
Jun 02, 2005 | 25.16 | 25.30 | 25.16 | 25.28 | 660,914 | +0.07(+0.26%) |