Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.57 | 26.04 | 25.38 | 26.00 | 419,821 | +0.34(+1.34%) |
Aug 30, 2005 | 26.02 | 26.15 | 25.38 | 25.66 | 297,334 | -0.36(-1.39%) |
Aug 29, 2005 | 26.08 | 26.10 | 25.81 | 26.02 | 225,510 | -0.06(-0.25%) |
Aug 26, 2005 | 26.54 | 26.54 | 25.96 | 26.08 | 231,380 | -0.45(-1.68%) |
Aug 25, 2005 | 26.16 | 26.60 | 25.90 | 26.53 | 145,191 | +0.41(+1.56%) |
Aug 24, 2005 | 26.87 | 26.94 | 25.99 | 26.12 | 330,389 | -0.68(-2.54%) |
Aug 23, 2005 | 26.79 | 27.06 | 26.58 | 26.80 | 78,619 | -0.05(-0.19%) |
Aug 22, 2005 | 26.87 | 26.91 | 26.56 | 26.85 | 96,691 | +0.03(+0.12%) |
Aug 19, 2005 | 26.77 | 26.95 | 26.69 | 26.82 | 178,555 | +0.05(+0.19%) |
Aug 18, 2005 | 26.90 | 26.91 | 26.68 | 26.77 | 201,415 | -0.38(-1.38%) |
Aug 17, 2005 | 27.13 | 27.38 | 26.93 | 27.15 | 160,020 | -0.04(-0.14%) |
Aug 16, 2005 | 27.55 | 27.55 | 27.17 | 27.19 | 132,835 | -0.42(-1.52%) |
Aug 15, 2005 | 27.13 | 27.89 | 27.06 | 27.61 | 187,822 | +0.44(+1.62%) |
Aug 12, 2005 | 27.97 | 27.97 | 27.13 | 27.17 | 142,875 | -0.85(-3.05%) |
Aug 11, 2005 | 27.71 | 28.07 | 27.52 | 28.02 | 138,704 | +0.36(+1.29%) |
Aug 10, 2005 | 27.84 | 28.03 | 27.52 | 27.66 | 150,906 | -0.05(-0.16%) |
Aug 09, 2005 | 27.84 | 27.93 | 27.48 | 27.71 | 135,152 | -0.06(-0.21%) |
Aug 08, 2005 | 27.96 | 28.03 | 27.52 | 27.77 | 126,656 | -0.16(-0.58%) |
Aug 05, 2005 | 28.43 | 28.47 | 27.70 | 27.93 | 114,917 | -0.50(-1.78%) |
Aug 04, 2005 | 29.04 | 29.13 | 28.31 | 28.43 | 130,827 | -0.67(-2.31%) |
Aug 03, 2005 | 29.42 | 29.42 | 29.00 | 29.11 | 265,515 | -0.31(-1.06%) |
Aug 02, 2005 | 29.41 | 29.72 | 29.17 | 29.42 | 204,349 | +0.01(+0.04%) |
Aug 01, 2005 | 28.58 | 29.81 | 28.49 | 29.41 | 514,350 | +0.97(+3.42%) |
Jul 29, 2005 | 28.20 | 28.80 | 28.16 | 28.43 | 319,422 | +0.14(+0.50%) |
Jul 28, 2005 | 26.87 | 28.71 | 26.80 | 28.29 | 792,686 | +2.34(+9.00%) |
Jul 27, 2005 | 26.27 | 26.27 | 25.90 | 25.95 | 246,826 | -0.22(-0.84%) |
Jul 26, 2005 | 26.21 | 26.58 | 26.18 | 26.18 | 154,614 | -0.03(-0.12%) |
Jul 25, 2005 | 26.33 | 26.49 | 26.12 | 26.21 | 122,640 | -0.19(-0.71%) |
Jul 22, 2005 | 26.23 | 26.43 | 25.95 | 26.40 | 147,972 | +0.27(+1.04%) |
Jul 21, 2005 | 26.37 | 26.37 | 25.93 | 26.12 | 237,404 | -0.34(-1.30%) |
Jul 20, 2005 | 26.48 | 26.71 | 26.44 | 26.47 | 205,431 | -0.17(-0.66%) |
Jul 19, 2005 | 26.50 | 26.86 | 26.28 | 26.64 | 193,692 | +0.30(+1.16%) |
Jul 18, 2005 | 26.25 | 26.48 | 26.14 | 26.34 | 230,299 | +0.10(+0.37%) |
Jul 15, 2005 | 26.65 | 26.76 | 26.18 | 26.24 | 507,863 | -0.50(-1.86%) |
Jul 14, 2005 | 26.88 | 27.07 | 26.67 | 26.74 | 136,851 | -0.12(-0.46%) |
Jul 13, 2005 | 26.93 | 27.22 | 26.63 | 26.86 | 350,777 | -0.08(-0.31%) |
Jul 12, 2005 | 27.04 | 27.25 | 26.83 | 26.95 | 257,329 | -0.08(-0.31%) |
Jul 11, 2005 | 27.02 | 27.28 | 26.93 | 27.03 | 364,987 | +0.01(+0.05%) |
Jul 08, 2005 | 26.80 | 27.19 | 26.75 | 27.02 | 454,420 | +0.20(+0.75%) |
Jul 07, 2005 | 26.80 | 26.85 | 26.15 | 26.82 | 497,977 | +0.01(+0.05%) |
Jul 06, 2005 | 28.10 | 28.10 | 26.29 | 26.80 | 836,398 | -1.29(-4.61%) |
Jul 05, 2005 | 27.98 | 28.17 | 27.80 | 28.10 | 88,505 | +0.07(+0.25%) |
Jul 01, 2005 | 28.16 | 28.25 | 27.85 | 28.03 | 109,666 | -0.06(-0.23%) |
Jun 30, 2005 | 28.42 | 28.52 | 28.04 | 28.09 | 124,648 | -0.29(-1.03%) |
Jun 29, 2005 | 28.53 | 28.53 | 28.27 | 28.38 | 93,911 | -0.17(-0.61%) |
Jun 28, 2005 | 27.91 | 28.57 | 27.84 | 28.56 | 267,678 | +0.65(+2.32%) |
Jun 27, 2005 | 28.03 | 28.04 | 27.71 | 27.91 | 103,487 | -0.19(-0.69%) |
Jun 24, 2005 | 28.16 | 28.17 | 27.52 | 28.10 | 177,937 | -0.06(-0.21%) |
Jun 23, 2005 | 28.65 | 28.84 | 28.12 | 28.16 | 87,424 | -0.55(-1.92%) |
Jun 22, 2005 | 28.81 | 28.85 | 28.56 | 28.71 | 83,408 | -0.01(-0.05%) |
Jun 21, 2005 | 28.89 | 28.98 | 28.63 | 28.73 | 129,128 | -0.16(-0.56%) |
Jun 20, 2005 | 29.05 | 29.06 | 28.76 | 28.89 | 119,088 | -0.21(-0.73%) |
Jun 17, 2005 | 29.83 | 29.83 | 29.05 | 29.10 | 209,292 | -0.57(-1.92%) |
Jun 16, 2005 | 29.33 | 29.68 | 29.20 | 29.67 | 111,674 | +0.33(+1.13%) |
Jun 15, 2005 | 29.32 | 29.41 | 28.87 | 29.34 | 139,476 | +0.15(+0.51%) |
Jun 14, 2005 | 29.04 | 29.32 | 28.57 | 29.19 | 231,225 | +0.08(+0.29%) |
Jun 13, 2005 | 29.23 | 29.28 | 28.89 | 29.11 | 232,152 | -0.19(-0.64%) |
Jun 10, 2005 | 29.33 | 29.45 | 28.94 | 29.30 | 213,154 | -0.10(-0.33%) |
Jun 09, 2005 | 29.54 | 29.60 | 28.53 | 29.39 | 326,373 | -0.14(-0.48%) |
Jun 08, 2005 | 29.77 | 29.90 | 29.34 | 29.54 | 276,791 | -0.23(-0.78%) |
Jun 07, 2005 | 29.94 | 30.17 | 29.77 | 29.77 | 188,595 | -0.10(-0.35%) |
Jun 06, 2005 | 30.07 | 30.10 | 29.86 | 29.87 | 141,948 | -0.20(-0.67%) |
Jun 03, 2005 | 30.46 | 30.49 | 29.77 | 30.07 | 250,996 | -0.45(-1.48%) |
Jun 02, 2005 | 30.67 | 30.69 | 30.47 | 30.53 | 141,330 | -0.16(-0.53%) |