Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.16 | 28.16 | 27.68 | 27.80 | 91,439 | -0.32(-1.15%) |
Aug 30, 2005 | 27.65 | 28.51 | 27.56 | 28.13 | 117,210 | +0.43(+1.54%) |
Aug 29, 2005 | 27.70 | 27.78 | 27.48 | 27.70 | 170,113 | -0.01(-0.03%) |
Aug 26, 2005 | 27.57 | 27.88 | 27.27 | 27.71 | 88,637 | +0.14(+0.50%) |
Aug 25, 2005 | 27.49 | 27.71 | 27.26 | 27.57 | 95,896 | +0.08(+0.30%) |
Aug 24, 2005 | 27.58 | 27.72 | 27.07 | 27.49 | 72,265 | -0.18(-0.64%) |
Aug 23, 2005 | 27.71 | 27.78 | 27.34 | 27.66 | 99,933 | -0.03(-0.10%) |
Aug 22, 2005 | 27.44 | 27.83 | 27.40 | 27.69 | 162,885 | +0.31(+1.12%) |
Aug 19, 2005 | 26.95 | 27.50 | 26.95 | 27.39 | 88,788 | +0.39(+1.44%) |
Aug 18, 2005 | 26.89 | 27.35 | 26.84 | 27.00 | 85,477 | +0.11(+0.41%) |
Aug 17, 2005 | 27.16 | 27.26 | 26.80 | 26.89 | 92,935 | -0.16(-0.58%) |
Aug 16, 2005 | 26.87 | 27.22 | 26.69 | 27.04 | 297,747 | +0.08(+0.31%) |
Aug 15, 2005 | 26.33 | 26.98 | 26.22 | 26.96 | 233,620 | +0.57(+2.18%) |
Aug 12, 2005 | 26.17 | 26.65 | 26.12 | 26.38 | 323,155 | +0.08(+0.32%) |
Aug 11, 2005 | 25.96 | 26.32 | 25.96 | 26.30 | 107,296 | +0.32(+1.25%) |
Aug 10, 2005 | 26.02 | 26.30 | 25.82 | 25.98 | 226,965 | +0.06(+0.21%) |
Aug 09, 2005 | 26.00 | 26.10 | 25.78 | 25.92 | 235,635 | -0.13(-0.50%) |
Aug 08, 2005 | 26.42 | 26.42 | 25.90 | 26.05 | 122,831 | -0.33(-1.27%) |
Aug 05, 2005 | 26.79 | 26.79 | 26.28 | 26.38 | 171,217 | -0.22(-0.84%) |
Aug 04, 2005 | 27.11 | 27.25 | 26.56 | 26.61 | 224,416 | -0.60(-2.21%) |
Aug 03, 2005 | 27.29 | 27.32 | 27.11 | 27.21 | 187,235 | -0.13(-0.47%) |
Aug 02, 2005 | 27.40 | 27.45 | 27.19 | 27.34 | 133,507 | +0.00(+0.00%) |
Aug 01, 2005 | 27.81 | 28.05 | 27.18 | 27.34 | 259,684 | -0.50(-1.80%) |
Jul 29, 2005 | 27.02 | 28.06 | 26.84 | 27.84 | 838,024 | +0.95(+3.55%) |
Jul 28, 2005 | 25.41 | 27.40 | 25.06 | 26.89 | 821,207 | +1.90(+7.61%) |
Jul 27, 2005 | 25.40 | 25.40 | 24.61 | 24.98 | 402,236 | -0.38(-1.50%) |
Jul 26, 2005 | 24.69 | 25.40 | 24.68 | 25.36 | 91,557 | +0.70(+2.86%) |
Jul 25, 2005 | 24.58 | 24.80 | 24.13 | 24.66 | 37,022 | +0.09(+0.38%) |
Jul 22, 2005 | 24.49 | 24.67 | 24.01 | 24.57 | 80,728 | +0.13(+0.53%) |
Jul 21, 2005 | 25.12 | 25.26 | 24.39 | 24.44 | 157,124 | -0.66(-2.62%) |
Jul 20, 2005 | 24.69 | 25.22 | 24.60 | 25.10 | 92,989 | +0.30(+1.20%) |
Jul 19, 2005 | 24.47 | 25.03 | 24.39 | 24.80 | 123,147 | +0.45(+1.87%) |
Jul 18, 2005 | 24.22 | 24.62 | 23.93 | 24.34 | 111,055 | +0.52(+2.18%) |
Jul 15, 2005 | 24.15 | 24.31 | 23.79 | 23.83 | 245,640 | -0.42(-1.72%) |
Jul 14, 2005 | 24.97 | 24.97 | 24.20 | 24.24 | 102,084 | -0.56(-2.24%) |
Jul 13, 2005 | 24.34 | 25.21 | 24.20 | 24.80 | 198,781 | +0.51(+2.10%) |
Jul 12, 2005 | 23.91 | 24.34 | 23.74 | 24.29 | 120,033 | +0.34(+1.43%) |
Jul 11, 2005 | 23.66 | 23.96 | 23.66 | 23.95 | 51,754 | +0.31(+1.29%) |
Jul 08, 2005 | 23.07 | 23.64 | 22.86 | 23.64 | 58,354 | +0.60(+2.62%) |
Jul 07, 2005 | 22.88 | 23.22 | 22.88 | 23.04 | 81,337 | -0.15(-0.64%) |
Jul 06, 2005 | 23.16 | 23.32 | 23.03 | 23.19 | 130,556 | +0.01(+0.04%) |
Jul 05, 2005 | 22.80 | 23.20 | 22.73 | 23.18 | 87,802 | +0.32(+1.42%) |
Jul 01, 2005 | 22.68 | 22.95 | 22.62 | 22.85 | 208,936 | +0.23(+1.02%) |
Jun 30, 2005 | 22.72 | 22.79 | 22.57 | 22.62 | 172,090 | -0.09(-0.41%) |
Jun 29, 2005 | 22.31 | 22.82 | 22.14 | 22.71 | 188,616 | +0.40(+1.79%) |
Jun 28, 2005 | 22.07 | 22.31 | 22.02 | 22.31 | 344,241 | +0.30(+1.35%) |
Jun 27, 2005 | 22.56 | 22.56 | 21.91 | 22.02 | 773,882 | -0.54(-2.38%) |
Jun 24, 2005 | 22.49 | 22.94 | 22.42 | 22.56 | 811,250 | +0.03(+0.12%) |
Jun 23, 2005 | 22.57 | 22.65 | 22.44 | 22.53 | 39,372 | -0.09(-0.41%) |
Jun 22, 2005 | 22.91 | 22.91 | 22.57 | 22.62 | 159,190 | -0.17(-0.73%) |
Jun 21, 2005 | 22.57 | 22.92 | 22.44 | 22.79 | 31,560 | +0.16(+0.70%) |
Jun 20, 2005 | 22.81 | 22.95 | 22.44 | 22.63 | 36,589 | -0.22(-0.97%) |
Jun 17, 2005 | 22.84 | 22.85 | 22.44 | 22.85 | 155,398 | +0.14(+0.61%) |
Jun 16, 2005 | 22.79 | 22.94 | 22.67 | 22.71 | 237,025 | -0.08(-0.37%) |
Jun 15, 2005 | 22.79 | 22.86 | 22.56 | 22.80 | 147,275 | +0.06(+0.29%) |
Jun 14, 2005 | 22.44 | 22.77 | 22.44 | 22.73 | 529,549 | +0.06(+0.25%) |
Jun 13, 2005 | 22.39 | 22.70 | 22.39 | 22.68 | 98,859 | +0.17(+0.74%) |
Jun 10, 2005 | 22.40 | 22.57 | 22.40 | 22.51 | 90,748 | +0.06(+0.29%) |
Jun 09, 2005 | 22.31 | 22.75 | 22.31 | 22.44 | 50,306 | +0.01(+0.04%) |
Jun 08, 2005 | 22.41 | 22.69 | 22.39 | 22.44 | 86,328 | +0.04(+0.17%) |
Jun 07, 2005 | 22.67 | 22.80 | 22.36 | 22.40 | 142,915 | -0.29(-1.27%) |
Jun 06, 2005 | 22.64 | 22.78 | 22.46 | 22.69 | 57,062 | +0.14(+0.62%) |
Jun 03, 2005 | 22.36 | 22.68 | 22.25 | 22.55 | 161,843 | +0.22(+1.00%) |
Jun 02, 2005 | 22.63 | 22.63 | 22.17 | 22.32 | 144,275 | -0.34(-1.51%) |