Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.12 | 27.41 | 27.07 | 27.29 | 2,846,284 | +0.30(+1.11%) |
Aug 30, 2005 | 27.11 | 27.31 | 26.79 | 26.99 | 2,814,413 | -0.23(-0.86%) |
Aug 29, 2005 | 26.89 | 27.36 | 26.79 | 27.22 | 1,850,938 | +0.35(+1.30%) |
Aug 26, 2005 | 27.11 | 27.15 | 26.86 | 26.87 | 2,218,961 | -0.17(-0.62%) |
Aug 25, 2005 | 27.01 | 27.11 | 26.90 | 27.04 | 1,724,175 | +0.02(+0.06%) |
Aug 24, 2005 | 27.19 | 27.24 | 27.01 | 27.02 | 2,204,168 | -0.26(-0.94%) |
Aug 23, 2005 | 27.42 | 27.47 | 27.13 | 27.28 | 2,282,102 | -0.20(-0.73%) |
Aug 22, 2005 | 27.62 | 27.75 | 27.36 | 27.48 | 2,659,747 | -0.11(-0.39%) |
Aug 19, 2005 | 27.31 | 27.61 | 27.01 | 27.59 | 3,080,929 | +0.28(+1.04%) |
Aug 18, 2005 | 26.80 | 27.35 | 26.78 | 27.31 | 2,748,144 | +0.52(+1.96%) |
Aug 17, 2005 | 26.83 | 26.99 | 26.74 | 26.78 | 2,071,151 | -0.12(-0.43%) |
Aug 16, 2005 | 27.13 | 27.37 | 26.86 | 26.90 | 3,298,254 | -0.29(-1.07%) |
Aug 15, 2005 | 26.69 | 27.32 | 26.69 | 27.19 | 2,127,076 | +0.32(+1.21%) |
Aug 12, 2005 | 26.83 | 26.98 | 26.59 | 26.86 | 1,970,726 | +0.05(+0.19%) |
Aug 11, 2005 | 26.75 | 26.90 | 26.29 | 26.81 | 3,134,328 | +0.03(+0.12%) |
Aug 10, 2005 | 27.26 | 27.43 | 26.67 | 26.78 | 4,517,661 | -0.47(-1.71%) |
Aug 09, 2005 | 27.46 | 27.50 | 27.18 | 27.25 | 3,486,836 | -0.22(-0.82%) |
Aug 08, 2005 | 27.55 | 27.58 | 27.40 | 27.47 | 3,010,691 | +0.00(+0.00%) |
Aug 05, 2005 | 27.50 | 27.69 | 27.42 | 27.47 | 4,167,678 | -0.02(-0.09%) |
Aug 04, 2005 | 27.83 | 27.87 | 27.42 | 27.50 | 4,627,226 | -0.32(-1.17%) |
Aug 03, 2005 | 28.27 | 28.27 | 27.73 | 27.82 | 5,106,017 | +0.30(+1.09%) |
Aug 02, 2005 | 27.09 | 27.59 | 27.02 | 27.52 | 6,582,197 | +0.41(+1.50%) |