Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.46 | 26.05 | 25.45 | 26.01 | 908,304 | +0.56(+2.19%) |
Aug 30, 2005 | 25.77 | 25.85 | 25.27 | 25.45 | 903,076 | -0.32(-1.26%) |
Aug 29, 2005 | 25.65 | 26.12 | 25.54 | 25.77 | 1,284,465 | +0.14(+0.56%) |
Aug 26, 2005 | 25.86 | 25.81 | 25.48 | 25.63 | 1,109,746 | -0.23(-0.91%) |
Aug 25, 2005 | 25.75 | 26.10 | 25.48 | 25.86 | 1,255,273 | +0.45(+1.79%) |
Aug 24, 2005 | 25.48 | 26.07 | 25.41 | 25.41 | 1,435,946 | +0.06(+0.24%) |
Aug 23, 2005 | 25.25 | 25.61 | 24.92 | 25.34 | 1,362,602 | +0.04(+0.16%) |
Aug 22, 2005 | 25.48 | 25.62 | 24.79 | 25.30 | 1,373,495 | -0.34(-1.34%) |
Aug 19, 2005 | 25.93 | 25.96 | 25.29 | 25.65 | 1,689,818 | -0.10(-0.40%) |
Aug 18, 2005 | 26.34 | 26.61 | 25.67 | 25.75 | 2,154,718 | -1.42(-5.22%) |
Aug 17, 2005 | 27.16 | 27.33 | 26.69 | 27.17 | 2,338,006 | -0.17(-0.63%) |
Aug 16, 2005 | 27.92 | 27.98 | 27.31 | 27.34 | 859,215 | -0.67(-2.41%) |
Aug 15, 2005 | 27.75 | 28.06 | 27.69 | 28.02 | 688,272 | -0.01(-0.02%) |
Aug 12, 2005 | 27.86 | 28.17 | 27.82 | 28.02 | 816,225 | -0.06(-0.20%) |
Aug 11, 2005 | 28.22 | 28.48 | 27.58 | 28.08 | 1,100,161 | -0.21(-0.75%) |
Aug 10, 2005 | 28.71 | 28.88 | 28.16 | 28.29 | 920,068 | -0.16(-0.56%) |
Aug 09, 2005 | 28.54 | 28.88 | 28.30 | 28.45 | 624,078 | +0.06(+0.22%) |
Aug 08, 2005 | 28.22 | 28.70 | 28.22 | 28.39 | 837,139 | +0.18(+0.63%) |
Aug 05, 2005 | 28.44 | 28.44 | 27.94 | 28.21 | 986,877 | -0.12(-0.44%) |
Aug 04, 2005 | 28.76 | 28.76 | 28.09 | 28.33 | 1,020,717 | -0.43(-1.48%) |
Aug 03, 2005 | 28.82 | 29.00 | 28.66 | 28.76 | 1,036,838 | -0.08(-0.26%) |
Aug 02, 2005 | 28.61 | 29.00 | 28.44 | 28.84 | 949,987 | +0.21(+0.72%) |
Aug 01, 2005 | 27.59 | 28.70 | 27.59 | 28.63 | 783,692 | +0.39(+1.37%) |
Jul 29, 2005 | 28.33 | 28.47 | 28.02 | 28.24 | 439,193 | -0.19(-0.68%) |
Jul 28, 2005 | 28.23 | 28.46 | 28.15 | 28.44 | 553,929 | +0.24(+0.85%) |
Jul 27, 2005 | 28.09 | 28.25 | 27.98 | 28.20 | 575,569 | +0.20(+0.71%) |
Jul 26, 2005 | 27.86 | 28.15 | 27.81 | 28.00 | 871,850 | +0.14(+0.49%) |
Jul 25, 2005 | 27.96 | 28.08 | 27.40 | 27.86 | 1,538,337 | -0.61(-2.13%) |
Jul 22, 2005 | 28.60 | 28.81 | 28.24 | 28.46 | 912,516 | -0.14(-0.48%) |
Jul 21, 2005 | 28.95 | 28.95 | 28.37 | 28.60 | 846,870 | -0.33(-1.14%) |
Jul 20, 2005 | 28.82 | 28.97 | 28.64 | 28.93 | 742,009 | -0.04(-0.14%) |
Jul 19, 2005 | 29.01 | 29.12 | 28.68 | 28.97 | 1,865,699 | -0.17(-0.59%) |
Jul 18, 2005 | 27.82 | 29.26 | 27.82 | 29.15 | 2,460,149 | +1.39(+5.01%) |
Jul 15, 2005 | 27.88 | 28.09 | 27.50 | 27.75 | 1,082,297 | -0.19(-0.69%) |
Jul 14, 2005 | 28.41 | 28.51 | 27.89 | 27.95 | 855,148 | -0.12(-0.42%) |
Jul 13, 2005 | 28.51 | 28.51 | 27.83 | 28.06 | 2,054,650 | -0.36(-1.28%) |
Jul 12, 2005 | 27.89 | 28.57 | 27.71 | 28.43 | 3,134,188 | +1.05(+3.85%) |
Jul 11, 2005 | 27.61 | 27.68 | 27.30 | 27.38 | 931,978 | -0.48(-1.71%) |
Jul 08, 2005 | 27.33 | 27.91 | 27.27 | 27.85 | 705,846 | +0.48(+1.76%) |
Jul 07, 2005 | 27.16 | 27.37 | 26.78 | 27.37 | 847,596 | +0.22(+0.81%) |
Jul 06, 2005 | 27.64 | 27.68 | 27.13 | 27.15 | 1,082,732 | -0.49(-1.77%) |
Jul 05, 2005 | 27.03 | 27.68 | 27.03 | 27.64 | 656,465 | +0.52(+1.90%) |
Jul 01, 2005 | 26.85 | 27.27 | 26.81 | 27.12 | 734,457 | +0.41(+1.52%) |
Jun 30, 2005 | 27.16 | 27.32 | 26.65 | 26.72 | 913,823 | -0.25(-0.94%) |
Jun 29, 2005 | 26.62 | 27.09 | 26.61 | 26.97 | 813,901 | +0.36(+1.35%) |
Jun 28, 2005 | 26.21 | 26.81 | 26.21 | 26.61 | 543,908 | +0.54(+2.06%) |
Jun 27, 2005 | 25.75 | 26.10 | 25.74 | 26.07 | 819,856 | +0.20(+0.77%) |
Jun 24, 2005 | 25.85 | 26.00 | 25.61 | 25.88 | 939,966 | +0.03(+0.11%) |
Jun 23, 2005 | 26.27 | 26.58 | 25.82 | 25.85 | 935,609 | -0.60(-2.26%) |
Jun 22, 2005 | 26.27 | 26.68 | 26.25 | 26.45 | 718,917 | +0.16(+0.60%) |
Jun 21, 2005 | 26.51 | 26.51 | 26.07 | 26.29 | 717,464 | -0.34(-1.29%) |
Jun 20, 2005 | 26.51 | 26.69 | 26.31 | 26.63 | 407,676 | -0.12(-0.46%) |
Jun 17, 2005 | 27.33 | 27.33 | 26.68 | 26.76 | 922,973 | -0.08(-0.28%) |
Jun 16, 2005 | 26.56 | 26.85 | 26.56 | 26.83 | 470,564 | +0.27(+1.01%) |
Jun 15, 2005 | 26.78 | 26.78 | 26.30 | 26.56 | 676,217 | -0.22(-0.82%) |
Jun 14, 2005 | 26.58 | 26.85 | 26.58 | 26.78 | 648,042 | +0.15(+0.57%) |
Jun 13, 2005 | 26.27 | 26.82 | 26.23 | 26.63 | 711,364 | +0.23(+0.89%) |
Jun 10, 2005 | 26.37 | 26.47 | 26.23 | 26.40 | 496,561 | +0.02(+0.08%) |
Jun 09, 2005 | 26.13 | 26.55 | 26.07 | 26.38 | 745,931 | +0.18(+0.68%) |
Jun 08, 2005 | 26.47 | 26.57 | 26.14 | 26.20 | 660,387 | -0.28(-1.04%) |
Jun 07, 2005 | 26.46 | 26.78 | 26.40 | 26.47 | 738,814 | -0.01(-0.03%) |
Jun 06, 2005 | 26.12 | 26.51 | 26.12 | 26.48 | 941,563 | +0.19(+0.71%) |
Jun 03, 2005 | 26.27 | 26.72 | 26.23 | 26.30 | 717,174 | -0.21(-0.81%) |
Jun 02, 2005 | 26.36 | 26.63 | 26.26 | 26.51 | 839,317 | +0.17(+0.63%) |