Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.80 | 28.20 | 27.80 | 28.18 | 82,970 | +0.77(+2.83%) |
Aug 30, 2005 | 27.46 | 27.65 | 27.33 | 27.40 | 56,784 | +0.10(+0.37%) |
Aug 29, 2005 | 26.71 | 27.42 | 26.59 | 27.30 | 60,903 | +0.58(+2.19%) |
Aug 26, 2005 | 27.45 | 27.56 | 26.51 | 26.71 | 515,917 | -1.32(-4.70%) |
Aug 25, 2005 | 27.58 | 28.10 | 27.46 | 28.03 | 54,872 | +0.65(+2.38%) |
Aug 24, 2005 | 27.46 | 27.60 | 27.33 | 27.38 | 36,042 | -0.08(-0.30%) |
Aug 23, 2005 | 28.14 | 28.14 | 27.27 | 27.46 | 156,231 | -0.88(-3.12%) |
Aug 22, 2005 | 27.67 | 28.46 | 27.63 | 28.35 | 127,692 | +1.36(+5.04%) |
Aug 19, 2005 | 27.81 | 27.92 | 26.25 | 26.99 | 233,023 | -0.41(-1.51%) |
Aug 18, 2005 | 28.47 | 28.47 | 27.19 | 27.40 | 156,084 | -1.07(-3.75%) |
Aug 17, 2005 | 28.24 | 28.55 | 28.16 | 28.47 | 60,462 | +0.24(+0.84%) |
Aug 16, 2005 | 28.82 | 28.82 | 28.11 | 28.23 | 89,296 | -0.31(-1.07%) |
Aug 15, 2005 | 28.18 | 28.69 | 28.18 | 28.54 | 127,545 | +0.53(+1.89%) |
Aug 12, 2005 | 27.19 | 28.14 | 27.05 | 28.01 | 406,614 | -0.03(-0.12%) |
Aug 11, 2005 | 28.86 | 29.22 | 27.70 | 28.04 | 140,785 | -0.95(-3.28%) |
Aug 10, 2005 | 29.13 | 29.43 | 28.79 | 28.99 | 115,776 | +0.24(+0.83%) |
Aug 09, 2005 | 28.07 | 28.75 | 27.99 | 28.75 | 87,678 | +0.99(+3.57%) |
Aug 08, 2005 | 28.07 | 28.26 | 27.73 | 27.76 | 75,762 | +0.03(+0.10%) |
Aug 05, 2005 | 28.06 | 28.14 | 27.52 | 27.73 | 48,546 | -0.03(-0.12%) |
Aug 04, 2005 | 28.65 | 28.65 | 27.75 | 27.77 | 64,581 | -0.15(-0.54%) |
Aug 03, 2005 | 28.22 | 28.40 | 27.86 | 27.92 | 76,791 | +0.39(+1.41%) |
Aug 02, 2005 | 27.12 | 27.64 | 26.69 | 27.53 | 108,126 | +0.80(+3.00%) |
Aug 01, 2005 | 26.50 | 26.86 | 26.39 | 26.73 | 58,697 | +0.29(+1.08%) |
Jul 29, 2005 | 26.32 | 26.67 | 26.32 | 26.44 | 71,348 | +0.14(+0.54%) |
Jul 28, 2005 | 25.73 | 26.38 | 25.73 | 26.30 | 73,996 | +0.91(+3.59%) |
Jul 27, 2005 | 25.25 | 25.61 | 24.68 | 25.39 | 109,009 | +0.63(+2.55%) |
Jul 26, 2005 | 24.14 | 24.80 | 23.59 | 24.76 | 223,902 | +0.10(+0.39%) |
Jul 25, 2005 | 25.50 | 25.59 | 24.51 | 24.66 | 153,142 | -1.53(-5.84%) |
Jul 22, 2005 | 26.59 | 26.59 | 26.03 | 26.19 | 47,958 | -0.40(-1.51%) |
Jul 21, 2005 | 26.34 | 26.68 | 26.10 | 26.59 | 70,024 | +0.41(+1.56%) |
Jul 20, 2005 | 25.69 | 26.35 | 25.49 | 26.18 | 41,926 | +0.48(+1.85%) |
Jul 19, 2005 | 26.01 | 26.01 | 25.49 | 25.71 | 55,755 | -0.17(-0.66%) |
Jul 18, 2005 | 25.69 | 26.10 | 25.69 | 25.88 | 38,690 | -0.05(-0.21%) |
Jul 15, 2005 | 26.27 | 26.27 | 25.90 | 25.93 | 6,178 | -0.32(-1.21%) |
Jul 14, 2005 | 26.69 | 26.79 | 26.18 | 26.25 | 33,247 | -0.27(-1.01%) |
Jul 13, 2005 | 26.47 | 26.63 | 26.47 | 26.52 | 36,189 | +0.14(+0.54%) |
Jul 12, 2005 | 26.17 | 26.44 | 25.83 | 26.37 | 46,781 | +0.30(+1.15%) |
Jul 11, 2005 | 25.59 | 26.10 | 25.59 | 26.08 | 30,599 | +0.51(+1.99%) |
Jul 08, 2005 | 25.49 | 25.63 | 25.39 | 25.57 | 36,483 | +0.32(+1.27%) |
Jul 07, 2005 | 24.88 | 25.31 | 24.84 | 25.25 | 23,979 | +0.04(+0.16%) |
Jul 06, 2005 | 25.49 | 25.49 | 24.93 | 25.21 | 46,634 | -0.43(-1.70%) |
Jul 05, 2005 | 25.80 | 25.83 | 25.56 | 25.64 | 23,243 | -0.37(-1.41%) |
Jul 01, 2005 | 25.74 | 26.17 | 25.74 | 26.01 | 13,681 | +0.24(+0.95%) |
Jun 30, 2005 | 25.71 | 25.87 | 25.71 | 25.76 | 23,979 | +0.06(+0.24%) |
Jun 29, 2005 | 25.68 | 26.16 | 25.68 | 25.70 | 9,709 | +0.11(+0.43%) |
Jun 28, 2005 | 25.46 | 25.73 | 25.46 | 25.59 | 40,749 | +0.12(+0.48%) |
Jun 27, 2005 | 25.15 | 25.71 | 25.15 | 25.47 | 61,639 | +0.25(+1.00%) |
Jun 24, 2005 | 25.39 | 25.46 | 25.15 | 25.22 | 44,868 | -0.29(-1.15%) |
Jun 23, 2005 | 25.54 | 26.01 | 25.50 | 25.51 | 66,494 | -0.31(-1.21%) |
Jun 22, 2005 | 26.03 | 26.03 | 25.76 | 25.82 | 17,653 | -0.21(-0.81%) |
Jun 21, 2005 | 26.23 | 26.23 | 25.91 | 26.03 | 21,183 | -0.20(-0.75%) |
Jun 20, 2005 | 26.32 | 26.32 | 26.00 | 26.23 | 38,837 | -0.06(-0.23%) |
Jun 17, 2005 | 26.27 | 26.40 | 26.14 | 26.29 | 21,183 | +0.38(+1.47%) |
Jun 16, 2005 | 25.36 | 26.04 | 25.36 | 25.91 | 81,646 | +0.83(+3.31%) |
Jun 15, 2005 | 24.47 | 25.15 | 24.47 | 25.08 | 89,737 | -0.05(-0.22%) |
Jun 14, 2005 | 24.45 | 25.14 | 23.98 | 25.14 | 56,343 | +1.03(+4.26%) |
Jun 13, 2005 | 24.34 | 24.44 | 24.11 | 24.11 | 33,247 | -0.01(-0.03%) |
Jun 10, 2005 | 23.81 | 24.15 | 23.80 | 24.12 | 27,656 | +0.48(+2.04%) |
Jun 09, 2005 | 24.00 | 24.00 | 23.42 | 23.64 | 41,043 | -0.70(-2.88%) |
Jun 08, 2005 | 24.28 | 24.45 | 24.18 | 24.34 | 23,243 | +0.07(+0.28%) |
Jun 07, 2005 | 24.36 | 24.36 | 24.23 | 24.27 | 40,161 | -0.20(-0.81%) |
Jun 06, 2005 | 24.81 | 24.81 | 24.03 | 24.46 | 56,049 | -0.67(-2.68%) |
Jun 03, 2005 | 25.49 | 25.59 | 24.95 | 25.14 | 39,425 | -0.20(-0.80%) |
Jun 02, 2005 | 24.78 | 25.40 | 24.78 | 25.34 | 42,367 | +0.61(+2.47%) |