Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.87 | 29.09 | 28.63 | 29.01 | 5,611,621 | +0.26(+0.91%) |
Aug 30, 2005 | 28.97 | 29.04 | 28.61 | 28.75 | 1,116,534 | -0.30(-1.02%) |
Aug 29, 2005 | 28.80 | 29.17 | 28.70 | 29.04 | 653,319 | +0.15(+0.51%) |
Aug 26, 2005 | 28.90 | 28.99 | 28.78 | 28.90 | 1,008,626 | +0.05(+0.17%) |
Aug 25, 2005 | 28.64 | 29.86 | 28.64 | 28.85 | 2,401,914 | +1.33(+4.85%) |
Aug 24, 2005 | 27.50 | 27.54 | 27.36 | 27.51 | 109,527 | +0.02(+0.07%) |
Aug 23, 2005 | 27.56 | 27.64 | 27.46 | 27.49 | 131,595 | -0.07(-0.25%) |
Aug 22, 2005 | 27.46 | 27.61 | 27.43 | 27.56 | 81,184 | +0.09(+0.32%) |
Aug 19, 2005 | 27.36 | 27.49 | 27.32 | 27.47 | 156,699 | +0.06(+0.23%) |
Aug 18, 2005 | 27.40 | 27.51 | 27.13 | 27.41 | 126,128 | -0.09(-0.32%) |
Aug 17, 2005 | 27.49 | 27.59 | 27.40 | 27.50 | 96,570 | -0.07(-0.27%) |
Aug 16, 2005 | 27.71 | 27.95 | 27.48 | 27.57 | 107,908 | -0.11(-0.39%) |
Aug 15, 2005 | 27.49 | 27.83 | 27.49 | 27.68 | 88,877 | +0.12(+0.43%) |
Aug 12, 2005 | 27.45 | 27.83 | 27.33 | 27.56 | 164,190 | +0.13(+0.47%) |
Aug 11, 2005 | 27.66 | 27.73 | 27.17 | 27.43 | 209,742 | -0.25(-0.91%) |
Aug 10, 2005 | 27.71 | 27.95 | 27.50 | 27.69 | 153,460 | -0.02(-0.09%) |
Aug 09, 2005 | 27.88 | 27.98 | 27.66 | 27.71 | 116,006 | -0.10(-0.36%) |
Aug 08, 2005 | 27.88 | 27.91 | 27.57 | 27.81 | 127,141 | -0.03(-0.12%) |
Aug 05, 2005 | 27.95 | 28.22 | 27.68 | 27.84 | 149,815 | -0.23(-0.83%) |
Aug 04, 2005 | 28.20 | 28.25 | 28.01 | 28.08 | 185,650 | -0.33(-1.15%) |
Aug 03, 2005 | 28.15 | 28.73 | 28.15 | 28.40 | 274,527 | +0.10(+0.35%) |
Aug 02, 2005 | 28.42 | 28.57 | 28.25 | 28.30 | 331,619 | -0.07(-0.24%) |
Aug 01, 2005 | 29.14 | 29.46 | 28.36 | 28.37 | 488,724 | -0.13(-0.47%) |
Jul 29, 2005 | 28.21 | 28.51 | 28.16 | 28.51 | 260,760 | +0.30(+1.05%) |
Jul 28, 2005 | 28.04 | 28.27 | 27.95 | 28.21 | 157,711 | +0.22(+0.78%) |
Jul 27, 2005 | 28.13 | 28.20 | 27.81 | 27.99 | 112,766 | +0.13(+0.48%) |
Jul 26, 2005 | 27.79 | 27.98 | 27.74 | 27.86 | 214,398 | +0.08(+0.28%) |
Jul 25, 2005 | 27.56 | 27.86 | 27.48 | 27.78 | 222,901 | +0.24(+0.88%) |
Jul 22, 2005 | 27.36 | 27.54 | 27.22 | 27.54 | 120,257 | +0.21(+0.76%) |
Jul 21, 2005 | 27.44 | 27.56 | 27.21 | 27.33 | 141,717 | +0.01(+0.05%) |
Jul 20, 2005 | 27.29 | 27.44 | 27.13 | 27.31 | 117,220 | +0.02(+0.09%) |
Jul 19, 2005 | 27.17 | 27.34 | 27.17 | 27.29 | 99,000 | +0.22(+0.80%) |
Jul 18, 2005 | 26.92 | 27.11 | 26.92 | 27.07 | 102,644 | +0.04(+0.15%) |
Jul 15, 2005 | 27.04 | 27.08 | 26.99 | 27.03 | 73,085 | -0.07(-0.25%) |
Jul 14, 2005 | 27.25 | 27.34 | 27.10 | 27.10 | 193,546 | -0.15(-0.54%) |
Jul 13, 2005 | 27.26 | 27.32 | 27.13 | 27.25 | 86,650 | -0.08(-0.29%) |
Jul 12, 2005 | 27.06 | 27.33 | 26.94 | 27.33 | 218,447 | +0.27(+0.99%) |
Jul 11, 2005 | 26.77 | 27.06 | 26.77 | 27.06 | 95,355 | +0.27(+1.00%) |
Jul 08, 2005 | 26.86 | 26.86 | 26.60 | 26.80 | 164,595 | -0.10(-0.39%) |
Jul 07, 2005 | 26.70 | 26.96 | 26.43 | 26.90 | 189,699 | +0.08(+0.29%) |
Jul 06, 2005 | 27.31 | 27.31 | 26.70 | 26.82 | 244,766 | -0.56(-2.04%) |
Jul 05, 2005 | 26.97 | 27.61 | 26.80 | 27.38 | 218,245 | +0.33(+1.21%) |
Jul 01, 2005 | 26.98 | 27.17 | 26.98 | 27.05 | 106,693 | +0.12(+0.46%) |
Jun 30, 2005 | 27.05 | 27.10 | 26.82 | 26.93 | 166,822 | +0.00(+0.00%) |
Jun 29, 2005 | 26.85 | 27.04 | 26.83 | 26.93 | 187,877 | +0.08(+0.29%) |
Jun 28, 2005 | 27.06 | 27.06 | 26.76 | 26.85 | 179,576 | -0.20(-0.75%) |
Jun 27, 2005 | 26.80 | 27.08 | 26.72 | 27.05 | 162,570 | +0.30(+1.11%) |
Jun 24, 2005 | 26.65 | 26.77 | 26.58 | 26.76 | 169,251 | +0.05(+0.20%) |
Jun 23, 2005 | 27.09 | 27.10 | 26.68 | 26.70 | 172,085 | -0.43(-1.60%) |
Jun 22, 2005 | 27.02 | 27.14 | 26.90 | 27.14 | 237,478 | +0.12(+0.44%) |
Jun 21, 2005 | 27.16 | 27.18 | 27.01 | 27.02 | 225,331 | -0.15(-0.55%) |
Jun 20, 2005 | 27.18 | 27.20 | 27.10 | 27.17 | 341,337 | -0.01(-0.04%) |
Jun 17, 2005 | 27.24 | 27.27 | 27.13 | 27.18 | 290,116 | -0.06(-0.24%) |
Jun 16, 2005 | 27.24 | 27.24 | 27.07 | 27.24 | 413,006 | -0.06(-0.22%) |
Jun 15, 2005 | 27.39 | 27.41 | 27.22 | 27.30 | 145,969 | -0.04(-0.14%) |
Jun 14, 2005 | 27.26 | 27.45 | 27.15 | 27.34 | 120,460 | +0.02(+0.09%) |
Jun 13, 2005 | 27.29 | 27.35 | 27.02 | 27.31 | 271,895 | -0.06(-0.22%) |
Jun 10, 2005 | 27.24 | 27.38 | 27.12 | 27.37 | 355,711 | +0.14(+0.51%) |
Jun 09, 2005 | 26.85 | 27.24 | 26.81 | 27.24 | 195,368 | +0.31(+1.16%) |
Jun 08, 2005 | 27.08 | 27.14 | 26.89 | 26.92 | 77,134 | -0.07(-0.26%) |
Jun 07, 2005 | 27.00 | 27.27 | 26.93 | 26.99 | 148,601 | -0.01(-0.05%) |
Jun 06, 2005 | 26.91 | 27.06 | 26.85 | 27.01 | 131,595 | +0.12(+0.46%) |
Jun 03, 2005 | 27.04 | 27.04 | 26.80 | 26.89 | 194,760 | -0.13(-0.49%) |
Jun 02, 2005 | 27.24 | 27.24 | 26.76 | 27.02 | 463,214 | -0.17(-0.64%) |