Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.61 | 28.39 | 27.51 | 28.39 | 305,111 | +0.84(+3.06%) |
Aug 30, 2005 | 27.54 | 27.65 | 27.44 | 27.54 | 153,509 | -0.05(-0.19%) |
Aug 29, 2005 | 27.69 | 27.76 | 27.41 | 27.59 | 176,550 | -0.12(-0.45%) |
Aug 26, 2005 | 28.20 | 28.23 | 27.69 | 27.72 | 195,772 | -0.45(-1.59%) |
Aug 25, 2005 | 28.04 | 28.30 | 27.98 | 28.17 | 147,375 | +0.18(+0.63%) |
Aug 24, 2005 | 27.73 | 28.23 | 27.73 | 27.99 | 191,682 | +0.22(+0.79%) |
Aug 23, 2005 | 27.59 | 27.97 | 27.59 | 27.77 | 139,876 | +0.18(+0.66%) |
Aug 22, 2005 | 27.66 | 27.73 | 27.51 | 27.59 | 238,035 | +0.01(+0.05%) |
Aug 19, 2005 | 27.64 | 27.68 | 27.40 | 27.57 | 175,732 | -0.10(-0.37%) |
Aug 18, 2005 | 27.63 | 27.79 | 27.52 | 27.68 | 218,949 | +0.05(+0.19%) |
Aug 17, 2005 | 28.02 | 28.09 | 27.62 | 27.62 | 202,589 | -0.43(-1.54%) |
Aug 16, 2005 | 27.95 | 28.23 | 27.91 | 28.06 | 142,467 | +0.07(+0.26%) |
Aug 15, 2005 | 28.20 | 28.28 | 27.95 | 27.98 | 277,708 | -0.22(-0.78%) |
Aug 12, 2005 | 28.07 | 28.24 | 27.87 | 28.20 | 165,779 | +0.08(+0.29%) |
Aug 11, 2005 | 27.92 | 28.16 | 27.82 | 28.12 | 238,581 | -0.28(-0.98%) |
Aug 10, 2005 | 28.36 | 28.74 | 28.25 | 28.40 | 183,230 | +0.21(+0.75%) |
Aug 09, 2005 | 27.87 | 28.83 | 27.87 | 28.19 | 232,991 | +0.26(+0.92%) |
Aug 08, 2005 | 28.57 | 28.58 | 27.84 | 27.93 | 459,848 | -0.75(-2.61%) |
Aug 05, 2005 | 29.61 | 29.61 | 28.35 | 28.68 | 471,845 | -0.93(-3.15%) |
Aug 04, 2005 | 30.25 | 30.25 | 29.45 | 29.61 | 212,405 | -0.64(-2.11%) |
Aug 03, 2005 | 30.20 | 30.26 | 29.89 | 30.25 | 139,876 | +0.07(+0.22%) |
Aug 02, 2005 | 29.85 | 30.19 | 29.75 | 30.18 | 161,144 | +0.40(+1.35%) |
Aug 01, 2005 | 30.01 | 30.08 | 29.77 | 29.78 | 230,673 | -0.19(-0.64%) |
Jul 29, 2005 | 30.24 | 30.24 | 29.86 | 29.97 | 205,861 | -0.27(-0.90%) |
Jul 28, 2005 | 29.96 | 30.34 | 29.87 | 30.24 | 151,328 | +0.26(+0.86%) |
Jul 27, 2005 | 29.96 | 30.04 | 29.51 | 29.99 | 135,514 | +0.08(+0.27%) |
Jul 26, 2005 | 29.66 | 30.04 | 29.65 | 29.90 | 139,604 | +0.27(+0.92%) |
Jul 25, 2005 | 29.53 | 29.88 | 29.52 | 29.63 | 149,828 | +0.14(+0.47%) |
Jul 22, 2005 | 29.23 | 29.50 | 29.10 | 29.49 | 396,999 | +0.30(+1.03%) |
Jul 21, 2005 | 30.02 | 30.04 | 29.19 | 29.19 | 258,349 | -0.89(-2.97%) |
Jul 20, 2005 | 29.63 | 30.10 | 29.56 | 30.09 | 131,969 | +0.38(+1.28%) |
Jul 19, 2005 | 29.56 | 29.72 | 29.50 | 29.71 | 107,975 | +0.24(+0.82%) |
Jul 18, 2005 | 29.27 | 29.58 | 29.17 | 29.46 | 173,959 | +0.15(+0.50%) |
Jul 15, 2005 | 29.27 | 29.38 | 29.01 | 29.32 | 186,638 | +0.12(+0.40%) |
Jul 14, 2005 | 29.80 | 29.85 | 28.86 | 29.20 | 239,262 | -0.60(-2.02%) |
Jul 13, 2005 | 29.81 | 29.86 | 29.68 | 29.80 | 248,669 | +0.00(+0.00%) |
Jul 12, 2005 | 29.74 | 29.82 | 29.62 | 29.80 | 309,746 | +0.02(+0.07%) |
Jul 11, 2005 | 29.63 | 29.99 | 29.58 | 29.78 | 436,262 | +0.06(+0.20%) |
Jul 08, 2005 | 28.97 | 29.79 | 28.97 | 29.72 | 331,559 | +0.75(+2.58%) |
Jul 07, 2005 | 28.57 | 29.09 | 28.46 | 28.97 | 291,614 | +0.33(+1.15%) |
Jul 06, 2005 | 28.79 | 28.97 | 28.64 | 28.64 | 280,435 | -0.33(-1.14%) |
Jul 05, 2005 | 28.61 | 28.98 | 28.61 | 28.97 | 139,740 | +0.37(+1.28%) |
Jul 01, 2005 | 28.37 | 28.61 | 28.37 | 28.61 | 234,218 | +0.29(+1.01%) |
Jun 30, 2005 | 28.32 | 28.54 | 28.20 | 28.32 | 444,715 | +0.00(+0.00%) |
Jun 29, 2005 | 28.24 | 28.39 | 28.17 | 28.32 | 362,098 | +0.15(+0.55%) |
Jun 28, 2005 | 28.09 | 28.17 | 27.85 | 28.17 | 392,363 | +0.00(+0.00%) |
Jun 27, 2005 | 28.61 | 28.73 | 27.98 | 28.17 | 452,486 | -0.44(-1.54%) |
Jun 24, 2005 | 28.46 | 28.75 | 27.90 | 28.61 | 1,840,756 | +0.04(+0.13%) |
Jun 23, 2005 | 28.60 | 28.77 | 28.46 | 28.57 | 333,468 | -0.03(-0.10%) |
Jun 22, 2005 | 28.67 | 28.78 | 28.33 | 28.60 | 307,428 | -0.01(-0.03%) |
Jun 21, 2005 | 28.72 | 28.77 | 28.38 | 28.61 | 281,798 | -0.13(-0.46%) |
Jun 20, 2005 | 28.13 | 28.75 | 28.04 | 28.74 | 405,179 | +0.51(+1.79%) |
Jun 17, 2005 | 27.69 | 28.52 | 27.63 | 28.23 | 531,695 | +0.52(+1.88%) |
Jun 16, 2005 | 27.84 | 27.87 | 27.15 | 27.71 | 625,219 | -0.34(-1.23%) |
Jun 15, 2005 | 28.69 | 28.72 | 27.96 | 28.06 | 884,386 | -0.64(-2.22%) |
Jun 14, 2005 | 28.13 | 28.70 | 28.06 | 28.69 | 315,881 | -0.09(-0.31%) |
Jun 13, 2005 | 28.67 | 28.92 | 28.60 | 28.78 | 305,656 | +0.01(+0.03%) |
Jun 10, 2005 | 28.86 | 29.01 | 28.69 | 28.78 | 147,238 | -0.19(-0.66%) |
Jun 09, 2005 | 28.77 | 28.98 | 28.67 | 28.97 | 152,010 | +0.10(+0.36%) |
Jun 08, 2005 | 28.91 | 29.27 | 28.86 | 28.86 | 205,043 | -0.13(-0.46%) |
Jun 07, 2005 | 28.90 | 29.24 | 28.89 | 29.00 | 272,255 | +0.12(+0.41%) |
Jun 06, 2005 | 28.59 | 28.89 | 28.56 | 28.88 | 263,938 | +0.27(+0.95%) |
Jun 03, 2005 | 28.96 | 29.24 | 28.53 | 28.61 | 365,097 | -0.29(-0.99%) |
Jun 02, 2005 | 29.14 | 29.23 | 28.87 | 28.89 | 157,190 | -0.12(-0.40%) |