Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.59 | 27.88 | 27.53 | 27.88 | 62,842 | +0.24(+0.86%) |
Aug 30, 2005 | 27.47 | 27.68 | 27.32 | 27.64 | 24,505 | +0.10(+0.37%) |
Aug 29, 2005 | 27.20 | 27.58 | 26.99 | 27.54 | 88,327 | +0.17(+0.64%) |
Aug 26, 2005 | 27.55 | 27.59 | 27.36 | 27.36 | 41,931 | -0.28(-1.00%) |
Aug 25, 2005 | 27.55 | 27.66 | 27.49 | 27.64 | 90,179 | +0.15(+0.53%) |
Aug 24, 2005 | 27.62 | 28.07 | 27.45 | 27.49 | 79,179 | -0.23(-0.83%) |
Aug 23, 2005 | 27.66 | 27.83 | 27.55 | 27.72 | 61,317 | +0.17(+0.63%) |
Aug 22, 2005 | 27.36 | 27.59 | 27.31 | 27.55 | 89,416 | +0.35(+1.28%) |
Aug 19, 2005 | 27.04 | 27.30 | 27.04 | 27.20 | 70,139 | +0.31(+1.16%) |
Aug 18, 2005 | 26.96 | 27.07 | 26.84 | 26.88 | 71,228 | -0.21(-0.78%) |
Aug 17, 2005 | 27.02 | 27.22 | 27.02 | 27.10 | 107,060 | +0.05(+0.17%) |
Aug 16, 2005 | 27.54 | 27.54 | 27.02 | 27.05 | 54,673 | -0.52(-1.90%) |
Aug 15, 2005 | 27.44 | 27.72 | 27.32 | 27.57 | 63,060 | +0.12(+0.43%) |
Aug 12, 2005 | 27.32 | 27.49 | 27.25 | 27.45 | 85,931 | -0.02(-0.07%) |
Aug 11, 2005 | 27.24 | 27.55 | 27.24 | 27.47 | 41,168 | +0.26(+0.94%) |
Aug 10, 2005 | 27.76 | 27.77 | 27.11 | 27.21 | 78,307 | -0.48(-1.72%) |
Aug 09, 2005 | 27.44 | 27.77 | 27.44 | 27.69 | 45,960 | +0.40(+1.48%) |
Aug 08, 2005 | 27.29 | 27.46 | 27.21 | 27.29 | 45,089 | +0.08(+0.30%) |
Aug 05, 2005 | 27.41 | 27.54 | 27.20 | 27.21 | 46,505 | -0.33(-1.20%) |
Aug 04, 2005 | 27.82 | 27.82 | 27.46 | 27.54 | 88,654 | -0.32(-1.15%) |
Aug 03, 2005 | 27.63 | 27.96 | 27.63 | 27.86 | 45,307 | +0.00(+0.00%) |
Aug 02, 2005 | 27.45 | 27.88 | 27.45 | 27.86 | 79,179 | +0.29(+1.07%) |
Aug 01, 2005 | 27.52 | 27.61 | 27.40 | 27.56 | 49,881 | +0.02(+0.07%) |
Jul 29, 2005 | 27.69 | 27.69 | 27.36 | 27.55 | 69,268 | -0.05(-0.17%) |
Jul 28, 2005 | 27.71 | 27.71 | 27.50 | 27.59 | 66,872 | -0.02(-0.07%) |
Jul 27, 2005 | 27.32 | 27.65 | 27.18 | 27.61 | 236,230 | +0.53(+1.97%) |
Jul 26, 2005 | 26.93 | 27.18 | 26.93 | 27.08 | 52,713 | +0.33(+1.24%) |
Jul 25, 2005 | 26.81 | 26.99 | 26.74 | 26.75 | 46,069 | -0.08(-0.31%) |
Jul 22, 2005 | 26.93 | 27.05 | 26.62 | 26.83 | 36,376 | +0.08(+0.31%) |
Jul 21, 2005 | 27.13 | 27.53 | 26.67 | 26.75 | 65,782 | -0.18(-0.68%) |
Jul 20, 2005 | 26.76 | 26.93 | 26.53 | 26.93 | 142,892 | -0.02(-0.07%) |
Jul 19, 2005 | 26.54 | 26.99 | 26.48 | 26.95 | 133,199 | +0.47(+1.77%) |
Jul 18, 2005 | 26.53 | 26.54 | 26.36 | 26.48 | 55,980 | -0.10(-0.38%) |
Jul 15, 2005 | 26.54 | 26.62 | 26.36 | 26.58 | 39,099 | +0.05(+0.17%) |
Jul 14, 2005 | 26.95 | 26.98 | 26.50 | 26.54 | 118,823 | -0.01(-0.03%) |
Jul 13, 2005 | 26.43 | 26.56 | 26.31 | 26.54 | 133,308 | +0.20(+0.77%) |
Jul 12, 2005 | 26.08 | 26.48 | 25.94 | 26.34 | 108,367 | +0.38(+1.45%) |
Jul 11, 2005 | 25.72 | 25.98 | 25.72 | 25.97 | 47,594 | +0.39(+1.54%) |
Jul 08, 2005 | 25.08 | 25.60 | 25.07 | 25.57 | 77,109 | +0.55(+2.20%) |
Jul 07, 2005 | 24.70 | 25.09 | 24.61 | 25.02 | 432,054 | -0.06(-0.22%) |
Jul 06, 2005 | 25.08 | 25.27 | 25.08 | 25.08 | 61,862 | -0.06(-0.26%) |
Jul 05, 2005 | 24.89 | 25.28 | 24.80 | 25.14 | 111,852 | +0.06(+0.26%) |
Jul 01, 2005 | 24.99 | 25.23 | 24.99 | 25.08 | 46,832 | +0.08(+0.33%) |
Jun 30, 2005 | 25.36 | 25.47 | 24.96 | 24.99 | 125,575 | -0.41(-1.63%) |
Jun 29, 2005 | 25.36 | 25.53 | 25.28 | 25.41 | 33,544 | +0.09(+0.36%) |
Jun 28, 2005 | 25.10 | 25.37 | 25.10 | 25.31 | 161,952 | +0.32(+1.29%) |
Jun 27, 2005 | 25.30 | 25.33 | 24.99 | 24.99 | 150,407 | -0.44(-1.73%) |
Jun 24, 2005 | 25.75 | 25.82 | 25.43 | 25.43 | 60,119 | -0.31(-1.21%) |
Jun 23, 2005 | 26.15 | 26.30 | 25.75 | 25.75 | 170,447 | -0.18(-0.71%) |
Jun 22, 2005 | 25.86 | 26.02 | 25.76 | 25.93 | 127,318 | +0.18(+0.71%) |
Jun 21, 2005 | 25.66 | 25.85 | 25.66 | 25.75 | 31,911 | +0.13(+0.50%) |
Jun 20, 2005 | 25.45 | 25.78 | 25.44 | 25.62 | 59,466 | +0.02(+0.07%) |
Jun 17, 2005 | 25.50 | 25.62 | 25.39 | 25.60 | 250,280 | +0.06(+0.22%) |
Jun 16, 2005 | 25.25 | 25.58 | 25.25 | 25.54 | 32,564 | +0.34(+1.35%) |
Jun 15, 2005 | 25.24 | 25.42 | 24.99 | 25.20 | 87,238 | -0.03(-0.11%) |
Jun 14, 2005 | 25.30 | 25.41 | 25.18 | 25.23 | 107,169 | -0.06(-0.22%) |
Jun 13, 2005 | 25.11 | 25.45 | 25.11 | 25.29 | 56,852 | +0.03(+0.11%) |
Jun 10, 2005 | 25.45 | 25.45 | 25.07 | 25.26 | 170,338 | -0.27(-1.04%) |
Jun 09, 2005 | 25.33 | 25.56 | 25.19 | 25.53 | 199,200 | +0.22(+0.87%) |
Jun 08, 2005 | 25.55 | 25.57 | 25.25 | 25.30 | 98,347 | -0.02(-0.07%) |
Jun 07, 2005 | 25.58 | 25.77 | 25.31 | 25.32 | 108,040 | -0.14(-0.54%) |
Jun 06, 2005 | 25.57 | 25.70 | 25.38 | 25.46 | 75,693 | -0.16(-0.61%) |
Jun 03, 2005 | 25.75 | 25.75 | 25.52 | 25.62 | 72,208 | -0.12(-0.46%) |
Jun 02, 2005 | 25.75 | 25.85 | 25.64 | 25.74 | 92,684 | +0.14(+0.54%) |