Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.45 | 26.96 | 26.45 | 26.96 | 279,857 | +0.51(+1.94%) |
Aug 30, 2005 | 26.50 | 26.55 | 26.37 | 26.45 | 364,953 | -0.14(-0.52%) |
Aug 29, 2005 | 26.33 | 26.59 | 26.24 | 26.59 | 487,811 | +0.14(+0.53%) |
Aug 26, 2005 | 26.65 | 26.66 | 26.34 | 26.45 | 426,770 | -0.17(-0.62%) |
Aug 25, 2005 | 26.49 | 26.67 | 26.49 | 26.62 | 1,682,768 | +0.15(+0.56%) |
Aug 24, 2005 | 26.53 | 26.77 | 26.41 | 26.47 | 733,269 | -0.10(-0.38%) |
Aug 23, 2005 | 26.68 | 26.68 | 26.43 | 26.57 | 218,040 | -0.08(-0.29%) |
Aug 22, 2005 | 26.57 | 26.68 | 26.48 | 26.65 | 202,004 | +0.12(+0.44%) |
Aug 19, 2005 | 26.46 | 26.57 | 26.42 | 26.53 | 292,790 | +0.07(+0.28%) |
Aug 18, 2005 | 26.42 | 26.52 | 26.30 | 26.46 | 413,062 | -0.03(-0.12%) |
Aug 17, 2005 | 26.58 | 26.63 | 26.45 | 26.49 | 229,421 | -0.03(-0.10%) |
Aug 16, 2005 | 26.87 | 26.87 | 26.49 | 26.51 | 392,370 | -0.40(-1.49%) |
Aug 15, 2005 | 26.79 | 26.97 | 26.68 | 26.92 | 279,082 | +0.12(+0.46%) |
Aug 12, 2005 | 26.82 | 26.91 | 26.57 | 26.79 | 371,419 | -0.09(-0.33%) |
Aug 11, 2005 | 26.72 | 26.91 | 26.70 | 26.88 | 278,306 | +0.20(+0.77%) |
Aug 10, 2005 | 26.80 | 26.91 | 26.55 | 26.68 | 555,577 | -0.04(-0.14%) |
Aug 09, 2005 | 26.69 | 26.73 | 26.59 | 26.72 | 382,541 | +0.17(+0.63%) |
Aug 08, 2005 | 26.79 | 26.87 | 26.55 | 26.55 | 477,982 | -0.18(-0.67%) |
Aug 05, 2005 | 26.98 | 26.98 | 26.64 | 26.73 | 420,304 | -0.29(-1.06%) |
Aug 04, 2005 | 27.20 | 27.23 | 26.99 | 27.01 | 525,574 | -0.27(-0.99%) |
Aug 03, 2005 | 27.29 | 27.34 | 27.22 | 27.28 | 499,450 | -0.00(-0.01%) |
Aug 02, 2005 | 27.27 | 27.36 | 27.21 | 27.29 | 264,597 | +0.08(+0.28%) |
Aug 01, 2005 | 27.28 | 27.30 | 27.15 | 27.21 | 2,200,583 | +0.03(+0.10%) |
Jul 29, 2005 | 27.37 | 27.37 | 27.14 | 27.18 | 408,406 | -0.15(-0.57%) |
Jul 28, 2005 | 27.14 | 27.34 | 27.06 | 27.34 | 494,277 | +0.20(+0.74%) |
Jul 27, 2005 | 27.13 | 27.14 | 26.97 | 27.14 | 263,821 | +0.09(+0.33%) |
Jul 26, 2005 | 27.00 | 27.07 | 26.91 | 27.05 | 314,258 | +0.07(+0.24%) |
Jul 25, 2005 | 26.29 | 27.12 | 26.29 | 26.98 | 434,271 | -0.05(-0.17%) |
Jul 22, 2005 | 26.86 | 27.06 | 26.82 | 27.03 | 405,561 | +0.24(+0.88%) |
Jul 21, 2005 | 27.03 | 27.03 | 26.65 | 26.79 | 478,500 | -0.18(-0.67%) |
Jul 20, 2005 | 26.80 | 27.01 | 26.68 | 26.97 | 405,043 | +0.16(+0.61%) |
Jul 19, 2005 | 26.53 | 27.66 | 26.53 | 26.81 | 549,111 | +0.27(+1.03%) |
Jul 18, 2005 | 26.52 | 26.61 | 26.46 | 26.54 | 227,610 | -0.05(-0.17%) |
Jul 15, 2005 | 26.62 | 26.64 | 26.45 | 26.58 | 311,930 | +0.04(+0.15%) |
Jul 14, 2005 | 26.85 | 26.87 | 26.51 | 26.55 | 648,432 | -0.17(-0.62%) |
Jul 13, 2005 | 26.80 | 26.83 | 26.65 | 26.71 | 293,824 | -0.07(-0.27%) |
Jul 12, 2005 | 26.75 | 26.84 | 26.60 | 26.79 | 348,399 | +0.03(+0.13%) |
Jul 11, 2005 | 26.55 | 26.75 | 26.51 | 26.75 | 491,949 | +0.29(+1.11%) |
Jul 08, 2005 | 26.18 | 26.49 | 26.18 | 26.46 | 539,541 | +0.31(+1.18%) |
Jul 07, 2005 | 25.93 | 26.19 | 25.85 | 26.15 | 444,358 | +0.09(+0.34%) |
Jul 06, 2005 | 26.24 | 26.31 | 26.06 | 26.06 | 347,365 | -0.20(-0.78%) |
Jul 05, 2005 | 26.02 | 26.26 | 25.98 | 26.26 | 539,799 | +0.25(+0.95%) |
Jul 01, 2005 | 25.88 | 26.02 | 25.81 | 26.02 | 868,801 | +0.20(+0.79%) |
Jun 30, 2005 | 25.90 | 25.97 | 25.79 | 25.81 | 308,309 | -0.05(-0.19%) |
Jun 29, 2005 | 25.87 | 25.87 | 25.74 | 25.86 | 466,343 | +0.04(+0.15%) |
Jun 28, 2005 | 25.58 | 25.82 | 25.53 | 25.82 | 480,569 | +0.33(+1.29%) |
Jun 27, 2005 | 25.44 | 25.49 | 25.33 | 25.49 | 792,241 | +0.12(+0.46%) |
Jun 24, 2005 | 25.66 | 25.72 | 25.32 | 25.38 | 463,239 | -0.26(-1.01%) |
Jun 23, 2005 | 25.88 | 25.98 | 25.64 | 25.64 | 384,610 | -0.32(-1.24%) |
Jun 22, 2005 | 26.01 | 26.03 | 25.75 | 25.96 | 375,040 | +0.09(+0.36%) |
Jun 21, 2005 | 26.00 | 26.00 | 25.80 | 25.87 | 649,208 | -0.19(-0.74%) |
Jun 20, 2005 | 26.10 | 26.10 | 25.94 | 26.06 | 1,400,841 | +0.00(+0.00%) |
Jun 17, 2005 | 26.24 | 26.26 | 26.04 | 26.06 | 1,577,240 | +0.02(+0.06%) |
Jun 16, 2005 | 25.90 | 26.05 | 25.86 | 26.04 | 2,614,680 | +0.21(+0.81%) |
Jun 15, 2005 | 25.85 | 25.85 | 25.59 | 25.83 | 1,693,114 | +0.11(+0.42%) |
Jun 14, 2005 | 25.63 | 25.78 | 25.58 | 25.73 | 518,332 | +0.15(+0.59%) |
Jun 13, 2005 | 25.56 | 25.58 | 25.34 | 25.58 | 295,376 | +0.06(+0.23%) |
Jun 10, 2005 | 25.55 | 25.55 | 25.41 | 25.52 | 384,352 | +0.05(+0.18%) |
Jun 09, 2005 | 25.29 | 25.47 | 25.16 | 25.47 | 869,835 | +0.17(+0.69%) |
Jun 08, 2005 | 25.42 | 25.47 | 25.21 | 25.30 | 827,676 | -0.07(-0.26%) |
Jun 07, 2005 | 25.47 | 25.59 | 25.32 | 25.36 | 646,104 | -0.01(-0.04%) |
Jun 06, 2005 | 25.31 | 25.38 | 25.19 | 25.37 | 717,491 | +0.09(+0.37%) |
Jun 03, 2005 | 25.42 | 25.50 | 25.25 | 25.28 | 953,896 | -0.11(-0.44%) |
Jun 02, 2005 | 25.28 | 25.41 | 25.28 | 25.39 | 658,002 | +0.07(+0.26%) |