Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.16 | 26.25 | 25.00 | 25.73 | 228,700 | +0.63(+2.51%) |
Aug 30, 2005 | 25.68 | 25.85 | 24.80 | 25.10 | 388,200 | -0.68(-2.64%) |
Aug 29, 2005 | 25.20 | 25.97 | 24.98 | 25.78 | 198,200 | +0.46(+1.82%) |
Aug 26, 2005 | 25.65 | 25.80 | 25.10 | 25.32 | 178,600 | -0.26(-1.02%) |
Aug 25, 2005 | 26.10 | 26.10 | 25.50 | 25.58 | 288,100 | -0.40(-1.54%) |
Aug 24, 2005 | 25.75 | 26.47 | 25.61 | 25.98 | 344,000 | +0.31(+1.21%) |
Aug 23, 2005 | 25.50 | 25.80 | 25.45 | 25.67 | 288,100 | +0.09(+0.35%) |
Aug 22, 2005 | 25.65 | 25.73 | 25.41 | 25.58 | 269,300 | -0.07(-0.27%) |
Aug 19, 2005 | 25.55 | 25.78 | 25.32 | 25.65 | 306,500 | +0.17(+0.67%) |
Aug 18, 2005 | 25.21 | 25.65 | 25.15 | 25.48 | 362,200 | +0.19(+0.75%) |
Aug 17, 2005 | 25.32 | 25.80 | 25.18 | 25.29 | 326,300 | -0.01(-0.04%) |
Aug 16, 2005 | 25.56 | 25.60 | 24.80 | 25.30 | 461,700 | -0.38(-1.48%) |
Aug 15, 2005 | 25.92 | 26.01 | 25.25 | 25.68 | 359,000 | -0.32(-1.23%) |
Aug 12, 2005 | 26.53 | 26.70 | 25.81 | 26.00 | 267,400 | -0.63(-2.37%) |
Aug 11, 2005 | 26.05 | 26.63 | 26.05 | 26.63 | 273,500 | +0.73(+2.82%) |
Aug 10, 2005 | 26.31 | 26.60 | 25.65 | 25.90 | 340,200 | -0.29(-1.11%) |
Aug 09, 2005 | 25.77 | 26.50 | 25.77 | 26.19 | 294,900 | +0.44(+1.71%) |
Aug 08, 2005 | 26.40 | 26.55 | 25.48 | 25.75 | 378,500 | -0.55(-2.09%) |
Aug 05, 2005 | 26.73 | 26.73 | 25.50 | 26.30 | 631,000 | -0.39(-1.46%) |
Aug 04, 2005 | 27.83 | 27.83 | 26.57 | 26.69 | 443,000 | -1.15(-4.13%) |
Aug 03, 2005 | 27.97 | 28.13 | 27.70 | 27.84 | 303,100 | -0.14(-0.50%) |
Aug 02, 2005 | 28.22 | 28.33 | 27.59 | 27.98 | 468,600 | -0.30(-1.06%) |
Aug 01, 2005 | 28.81 | 28.99 | 27.83 | 28.28 | 483,400 | +0.42(+1.51%) |
Jul 29, 2005 | 28.18 | 28.30 | 27.60 | 27.86 | 409,500 | -0.29(-1.03%) |
Jul 28, 2005 | 28.86 | 29.33 | 27.26 | 28.15 | 1,474,100 | -0.71(-2.46%) |
Jul 27, 2005 | 27.76 | 28.87 | 27.60 | 28.86 | 520,000 | +1.10(+3.96%) |
Jul 26, 2005 | 27.40 | 27.90 | 26.87 | 27.76 | 300,300 | +0.33(+1.20%) |
Jul 25, 2005 | 27.14 | 28.21 | 27.11 | 27.43 | 248,900 | +0.33(+1.22%) |
Jul 22, 2005 | 27.14 | 27.60 | 27.03 | 27.10 | 294,100 | -0.04(-0.15%) |
Jul 21, 2005 | 27.94 | 28.20 | 27.14 | 27.14 | 208,700 | -0.85(-3.04%) |
Jul 20, 2005 | 27.75 | 28.35 | 27.61 | 27.99 | 259,100 | +0.18(+0.65%) |
Jul 19, 2005 | 27.60 | 28.43 | 27.44 | 27.81 | 403,300 | +0.13(+0.47%) |
Jul 18, 2005 | 28.93 | 28.93 | 27.56 | 27.68 | 786,000 | -1.25(-4.32%) |
Jul 15, 2005 | 28.61 | 29.02 | 28.21 | 28.93 | 333,800 | +0.17(+0.59%) |
Jul 14, 2005 | 29.40 | 29.45 | 28.70 | 28.76 | 228,200 | -0.39(-1.34%) |
Jul 13, 2005 | 29.35 | 29.47 | 29.02 | 29.15 | 290,000 | -0.33(-1.12%) |
Jul 12, 2005 | 29.55 | 29.64 | 28.94 | 29.48 | 375,400 | -0.17(-0.57%) |
Jul 11, 2005 | 28.96 | 29.65 | 28.76 | 29.65 | 309,100 | +0.74(+2.56%) |
Jul 08, 2005 | 28.55 | 28.98 | 28.25 | 28.91 | 234,400 | +0.36(+1.26%) |
Jul 07, 2005 | 28.10 | 28.60 | 27.98 | 28.55 | 281,200 | -0.10(-0.35%) |
Jul 06, 2005 | 28.88 | 29.13 | 28.61 | 28.65 | 558,100 | -0.30(-1.04%) |
Jul 05, 2005 | 28.15 | 29.07 | 28.15 | 28.95 | 351,700 | +0.78(+2.77%) |
Jul 01, 2005 | 28.49 | 28.64 | 27.94 | 28.17 | 273,500 | -0.33(-1.16%) |
Jun 30, 2005 | 28.67 | 28.75 | 28.26 | 28.50 | 362,300 | -0.16(-0.56%) |
Jun 29, 2005 | 28.59 | 28.82 | 28.57 | 28.66 | 577,700 | +0.07(+0.24%) |
Jun 28, 2005 | 27.85 | 28.60 | 27.85 | 28.59 | 283,800 | +0.89(+3.21%) |
Jun 27, 2005 | 27.20 | 27.71 | 27.06 | 27.70 | 225,100 | +0.50(+1.84%) |
Jun 24, 2005 | 28.12 | 28.12 | 27.10 | 27.20 | 396,700 | -0.81(-2.89%) |
Jun 23, 2005 | 28.35 | 28.49 | 27.80 | 28.01 | 232,300 | -0.44(-1.55%) |
Jun 22, 2005 | 28.28 | 28.48 | 27.80 | 28.45 | 350,700 | +0.28(+0.99%) |
Jun 21, 2005 | 28.00 | 28.25 | 27.89 | 28.17 | 213,400 | +0.17(+0.61%) |
Jun 20, 2005 | 27.65 | 28.05 | 27.61 | 28.00 | 430,300 | +0.28(+1.01%) |
Jun 17, 2005 | 28.00 | 28.03 | 27.15 | 27.72 | 945,400 | -0.78(-2.74%) |
Jun 16, 2005 | 29.02 | 29.04 | 28.13 | 28.50 | 408,900 | -0.45(-1.55%) |
Jun 15, 2005 | 28.70 | 29.11 | 28.64 | 28.95 | 383,500 | +0.45(+1.58%) |
Jun 14, 2005 | 28.32 | 28.61 | 28.22 | 28.50 | 371,900 | +0.35(+1.24%) |
Jun 13, 2005 | 28.05 | 28.40 | 27.89 | 28.15 | 149,500 | +0.10(+0.36%) |
Jun 10, 2005 | 28.01 | 28.10 | 27.78 | 28.05 | 170,500 | +0.04(+0.14%) |
Jun 09, 2005 | 27.90 | 28.10 | 27.70 | 28.01 | 189,400 | +0.00(+0.00%) |
Jun 08, 2005 | 28.01 | 28.21 | 27.71 | 28.01 | 278,900 | +0.00(+0.00%) |
Jun 07, 2005 | 27.92 | 28.50 | 27.83 | 28.01 | 388,200 | +0.23(+0.83%) |
Jun 06, 2005 | 27.75 | 27.95 | 27.67 | 27.78 | 217,800 | +0.10(+0.36%) |
Jun 03, 2005 | 27.76 | 27.90 | 27.47 | 27.68 | 276,600 | -0.18(-0.65%) |
Jun 02, 2005 | 27.20 | 27.86 | 27.15 | 27.86 | 316,500 | +0.63(+2.31%) |