Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.15 | 27.61 | 27.15 | 27.61 | 3,571 | +0.49(+1.80%) |
Aug 30, 2005 | 27.29 | 27.30 | 27.09 | 27.12 | 10,339 | -0.24(-0.88%) |
Aug 29, 2005 | 27.29 | 27.36 | 27.15 | 27.36 | 3,571 | +0.14(+0.51%) |
Aug 26, 2005 | 27.55 | 27.55 | 27.22 | 27.22 | 18,987 | -0.23(-0.83%) |
Aug 25, 2005 | 27.39 | 27.60 | 27.39 | 27.45 | 9,775 | -0.01(-0.02%) |
Aug 24, 2005 | 27.80 | 27.83 | 27.45 | 27.45 | 6,203 | -0.52(-1.84%) |
Aug 23, 2005 | 27.93 | 27.97 | 27.93 | 27.97 | 7,519 | +0.01(+0.02%) |
Aug 22, 2005 | 28.00 | 28.06 | 27.81 | 27.96 | 5,263 | +0.09(+0.31%) |
Aug 19, 2005 | 27.71 | 27.88 | 27.70 | 27.88 | 10,715 | +0.21(+0.75%) |
Aug 18, 2005 | 27.47 | 27.71 | 27.47 | 27.67 | 5,451 | -0.26(-0.91%) |
Aug 17, 2005 | 27.63 | 27.93 | 27.63 | 27.93 | 6,391 | +0.18(+0.63%) |
Aug 16, 2005 | 27.90 | 27.90 | 27.73 | 27.75 | 6,579 | -0.31(-1.10%) |
Aug 15, 2005 | 28.03 | 28.06 | 27.86 | 28.06 | 7,895 | -0.02(-0.08%) |
Aug 12, 2005 | 28.06 | 28.09 | 27.93 | 28.08 | 7,895 | -0.08(-0.28%) |
Aug 11, 2005 | 28.13 | 28.16 | 27.94 | 28.16 | 25,943 | +0.26(+0.93%) |
Aug 10, 2005 | 28.07 | 28.18 | 27.78 | 27.90 | 15,979 | +0.12(+0.44%) |
Aug 09, 2005 | 27.69 | 27.88 | 27.63 | 27.78 | 298,726 | +0.18(+0.64%) |
Aug 08, 2005 | 27.66 | 27.72 | 27.44 | 27.60 | 7,707 | +0.10(+0.37%) |
Aug 05, 2005 | 27.55 | 27.70 | 27.47 | 27.50 | 12,971 | -0.21(-0.77%) |
Aug 04, 2005 | 27.87 | 27.87 | 27.56 | 27.71 | 80,838 | -0.28(-1.01%) |
Aug 03, 2005 | 27.87 | 28.00 | 27.82 | 28.00 | 18,987 | +0.18(+0.63%) |
Aug 02, 2005 | 27.84 | 27.93 | 27.75 | 27.82 | 12,407 | +0.08(+0.29%) |
Aug 01, 2005 | 27.66 | 27.74 | 27.59 | 27.74 | 10,715 | +0.28(+1.03%) |
Jul 29, 2005 | 27.58 | 27.66 | 27.44 | 27.46 | 12,407 | -0.20(-0.73%) |
Jul 28, 2005 | 27.47 | 27.66 | 27.47 | 27.66 | 21,055 | +0.30(+1.09%) |
Jul 27, 2005 | 27.21 | 27.36 | 27.03 | 27.36 | 9,399 | +0.37(+1.38%) |
Jul 26, 2005 | 26.89 | 27.06 | 26.89 | 26.99 | 4,887 | +0.19(+0.69%) |
Jul 25, 2005 | 26.76 | 26.86 | 26.75 | 26.80 | 6,955 | -0.07(-0.26%) |
Jul 22, 2005 | 26.75 | 26.87 | 26.71 | 26.87 | 12,407 | +0.02(+0.06%) |
Jul 21, 2005 | 26.94 | 26.94 | 26.75 | 26.86 | 5,451 | -0.10(-0.36%) |
Jul 20, 2005 | 26.65 | 26.95 | 26.60 | 26.95 | 6,391 | +0.25(+0.94%) |
Jul 19, 2005 | 26.71 | 26.82 | 26.65 | 26.70 | 18,423 | -0.09(-0.32%) |
Jul 18, 2005 | 26.73 | 26.89 | 26.67 | 26.79 | 4,699 | -0.13(-0.47%) |
Jul 15, 2005 | 26.96 | 26.97 | 26.78 | 26.92 | 23,875 | -0.04(-0.16%) |
Jul 14, 2005 | 26.94 | 27.13 | 26.93 | 26.96 | 12,595 | -0.05(-0.20%) |
Jul 13, 2005 | 26.94 | 27.03 | 26.79 | 27.01 | 39,855 | +0.07(+0.26%) |
Jul 12, 2005 | 26.60 | 26.94 | 26.60 | 26.94 | 55,270 | +0.36(+1.34%) |
Jul 11, 2005 | 26.32 | 26.59 | 26.32 | 26.59 | 53,202 | +0.26(+0.99%) |
Jul 08, 2005 | 26.06 | 26.44 | 26.06 | 26.32 | 16,919 | +0.32(+1.25%) |
Jul 07, 2005 | 25.93 | 26.14 | 25.93 | 26.00 | 15,603 | -0.39(-1.47%) |
Jul 06, 2005 | 26.44 | 26.47 | 26.29 | 26.39 | 9,211 | +0.03(+0.10%) |
Jul 05, 2005 | 26.22 | 26.36 | 26.06 | 26.36 | 4,887 | +0.03(+0.12%) |
Jul 01, 2005 | 26.49 | 26.49 | 26.32 | 26.33 | 9,211 | -0.04(-0.14%) |
Jun 30, 2005 | 26.68 | 26.68 | 26.37 | 26.37 | 5,639 | -0.03(-0.10%) |
Jun 29, 2005 | 26.53 | 26.57 | 26.39 | 26.39 | 1,315 | +0.21(+0.81%) |
Jun 28, 2005 | 26.22 | 26.31 | 26.12 | 26.18 | 2,255 | +0.09(+0.35%) |
Jun 27, 2005 | 26.13 | 26.25 | 26.04 | 26.09 | 6,203 | -0.10(-0.39%) |
Jun 24, 2005 | 26.30 | 26.30 | 26.12 | 26.19 | 6,391 | +0.08(+0.31%) |
Jun 23, 2005 | 26.28 | 26.45 | 26.11 | 26.11 | 12,219 | -0.47(-1.78%) |
Jun 22, 2005 | 26.49 | 26.62 | 26.49 | 26.59 | 1,691 | -0.03(-0.12%) |
Jun 21, 2005 | 26.57 | 26.62 | 26.43 | 26.62 | 13,159 | +0.12(+0.46%) |
Jun 20, 2005 | 26.54 | 26.54 | 26.36 | 26.50 | 8,271 | -0.15(-0.58%) |
Jun 17, 2005 | 26.59 | 26.65 | 26.52 | 26.65 | 6,955 | +0.22(+0.85%) |
Jun 16, 2005 | 26.49 | 26.49 | 26.25 | 26.43 | 52,826 | +0.07(+0.26%) |
Jun 15, 2005 | 26.25 | 26.44 | 26.17 | 26.36 | 9,587 | +0.04(+0.16%) |
Jun 14, 2005 | 26.28 | 26.31 | 26.28 | 26.31 | 2,067 | +0.09(+0.34%) |
Jun 13, 2005 | 26.10 | 26.22 | 26.01 | 26.22 | 5,639 | +0.00(+0.00%) |
Jun 10, 2005 | 26.12 | 26.26 | 26.04 | 26.22 | 24,251 | +0.05(+0.18%) |
Jun 09, 2005 | 26.17 | 26.33 | 26.04 | 26.18 | 11,091 | +0.06(+0.22%) |
Jun 08, 2005 | 26.38 | 26.38 | 26.09 | 26.12 | 3,195 | -0.11(-0.41%) |
Jun 07, 2005 | 26.12 | 26.38 | 26.12 | 26.22 | 51,323 | +0.11(+0.41%) |
Jun 06, 2005 | 25.98 | 26.12 | 25.96 | 26.12 | 4,887 | -0.02(-0.08%) |
Jun 03, 2005 | 26.28 | 26.28 | 25.98 | 26.14 | 7,143 | -0.18(-0.67%) |
Jun 02, 2005 | 26.20 | 26.31 | 26.05 | 26.31 | 8,647 | +0.26(+1.00%) |