Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.96 | 25.35 | 24.76 | 25.29 | 1,018,571 | +0.34(+1.38%) |
Aug 30, 2005 | 25.76 | 25.84 | 24.92 | 24.95 | 1,155,447 | -0.94(-3.64%) |
Aug 29, 2005 | 25.63 | 25.92 | 25.63 | 25.89 | 635,394 | +0.05(+0.19%) |
Aug 26, 2005 | 26.11 | 26.16 | 25.60 | 25.84 | 1,035,454 | -0.21(-0.80%) |
Aug 25, 2005 | 26.26 | 26.46 | 25.71 | 26.05 | 1,237,878 | -0.21(-0.79%) |
Aug 24, 2005 | 26.76 | 26.97 | 26.18 | 26.26 | 858,559 | -0.82(-3.04%) |
Aug 23, 2005 | 26.73 | 27.15 | 26.73 | 27.08 | 653,553 | +0.21(+0.77%) |
Aug 22, 2005 | 26.96 | 27.17 | 26.70 | 26.87 | 419,293 | -0.02(-0.06%) |
Aug 19, 2005 | 27.24 | 27.28 | 26.78 | 26.89 | 438,833 | -0.21(-0.77%) |
Aug 18, 2005 | 27.16 | 27.26 | 26.76 | 27.10 | 490,753 | -0.08(-0.29%) |
Aug 17, 2005 | 26.60 | 27.41 | 26.57 | 27.18 | 921,361 | +0.54(+2.01%) |
Aug 16, 2005 | 27.56 | 27.56 | 26.60 | 26.64 | 777,915 | -0.87(-3.17%) |
Aug 15, 2005 | 27.09 | 27.69 | 27.09 | 27.51 | 551,243 | +0.31(+1.15%) |
Aug 12, 2005 | 27.90 | 27.91 | 26.96 | 27.20 | 828,814 | -0.76(-2.71%) |
Aug 11, 2005 | 27.23 | 27.96 | 27.23 | 27.96 | 591,171 | +0.70(+2.58%) |
Aug 10, 2005 | 27.56 | 27.74 | 27.23 | 27.26 | 785,972 | -0.34(-1.22%) |
Aug 09, 2005 | 27.42 | 27.66 | 27.35 | 27.59 | 487,835 | +0.25(+0.91%) |
Aug 08, 2005 | 27.44 | 27.55 | 27.20 | 27.34 | 432,214 | -0.01(-0.03%) |
Aug 05, 2005 | 27.89 | 27.89 | 27.18 | 27.35 | 662,472 | -0.53(-1.89%) |
Aug 04, 2005 | 27.97 | 28.06 | 27.71 | 27.88 | 465,246 | -0.15(-0.54%) |
Aug 03, 2005 | 28.76 | 28.76 | 27.89 | 28.03 | 999,395 | -0.65(-2.26%) |
Aug 02, 2005 | 28.54 | 28.73 | 28.44 | 28.68 | 445,751 | +0.25(+0.87%) |
Aug 01, 2005 | 28.68 | 28.76 | 28.33 | 28.43 | 772,827 | -0.13(-0.45%) |
Jul 29, 2005 | 28.61 | 28.88 | 28.47 | 28.56 | 839,522 | -0.10(-0.33%) |
Jul 28, 2005 | 28.69 | 28.96 | 28.51 | 28.65 | 707,451 | +0.12(+0.42%) |
Jul 27, 2005 | 28.36 | 28.71 | 28.08 | 28.53 | 1,203,349 | -0.81(-2.78%) |
Jul 26, 2005 | 28.68 | 29.36 | 28.66 | 29.35 | 630,278 | +0.25(+0.85%) |
Jul 25, 2005 | 28.61 | 29.20 | 28.52 | 29.10 | 646,076 | +0.42(+1.45%) |
Jul 22, 2005 | 28.42 | 28.88 | 28.25 | 28.69 | 605,812 | +0.23(+0.81%) |
Jul 21, 2005 | 28.47 | 28.66 | 28.19 | 28.45 | 775,461 | +0.02(+0.06%) |
Jul 20, 2005 | 28.01 | 28.75 | 27.82 | 28.44 | 1,429,576 | -0.30(-1.06%) |
Jul 19, 2005 | 28.81 | 28.94 | 28.49 | 28.74 | 858,942 | -0.06(-0.22%) |
Jul 18, 2005 | 28.85 | 28.96 | 28.69 | 28.81 | 844,020 | -0.03(-0.11%) |
Jul 15, 2005 | 28.27 | 28.91 | 28.11 | 28.84 | 727,440 | +0.67(+2.38%) |
Jul 14, 2005 | 28.05 | 28.26 | 27.91 | 28.17 | 1,226,552 | +0.18(+0.66%) |
Jul 13, 2005 | 27.88 | 28.05 | 27.60 | 27.98 | 863,271 | +0.26(+0.92%) |
Jul 12, 2005 | 27.23 | 27.75 | 27.22 | 27.73 | 709,137 | +0.55(+2.03%) |
Jul 11, 2005 | 27.00 | 27.42 | 27.00 | 27.18 | 315,775 | +0.18(+0.65%) |
Jul 08, 2005 | 26.82 | 27.08 | 26.70 | 27.00 | 368,690 | +0.20(+0.75%) |
Jul 07, 2005 | 26.66 | 26.86 | 26.47 | 26.80 | 447,137 | -0.13(-0.47%) |
Jul 06, 2005 | 27.38 | 27.46 | 26.70 | 26.93 | 627,676 | -0.63(-2.29%) |
Jul 05, 2005 | 27.58 | 27.75 | 27.45 | 27.56 | 470,320 | -0.07(-0.26%) |
Jul 01, 2005 | 27.83 | 27.92 | 27.29 | 27.63 | 440,025 | -0.11(-0.40%) |
Jun 30, 2005 | 27.51 | 27.93 | 27.50 | 27.74 | 1,033,676 | +0.62(+2.30%) |
Jun 29, 2005 | 27.03 | 27.22 | 26.93 | 27.12 | 624,940 | +0.13(+0.47%) |
Jun 28, 2005 | 26.76 | 27.02 | 26.57 | 26.99 | 352,497 | +0.25(+0.93%) |
Jun 27, 2005 | 26.63 | 26.92 | 26.51 | 26.74 | 494,545 | +0.10(+0.39%) |
Jun 24, 2005 | 27.21 | 27.34 | 26.57 | 26.64 | 819,923 | -0.57(-2.08%) |
Jun 23, 2005 | 27.16 | 27.27 | 26.96 | 27.21 | 973,694 | +0.09(+0.32%) |
Jun 22, 2005 | 26.92 | 27.24 | 26.84 | 27.12 | 804,976 | +0.17(+0.62%) |
Jun 21, 2005 | 27.02 | 27.27 | 26.86 | 26.95 | 434,533 | -0.16(-0.59%) |
Jun 20, 2005 | 27.06 | 27.36 | 26.79 | 27.11 | 768,213 | -0.04(-0.15%) |
Jun 17, 2005 | 27.72 | 27.72 | 26.98 | 27.15 | 1,633,571 | -0.86(-3.08%) |
Jun 16, 2005 | 27.93 | 28.03 | 27.64 | 28.01 | 651,581 | +0.13(+0.46%) |
Jun 15, 2005 | 28.28 | 28.28 | 27.68 | 27.89 | 416,429 | -0.21(-0.74%) |
Jun 14, 2005 | 28.28 | 28.44 | 27.85 | 28.09 | 649,666 | -0.16(-0.57%) |
Jun 13, 2005 | 28.19 | 28.25 | 27.83 | 28.25 | 454,786 | +0.14(+0.51%) |
Jun 10, 2005 | 27.66 | 28.23 | 27.59 | 28.11 | 498,458 | +0.33(+1.18%) |
Jun 09, 2005 | 27.35 | 27.78 | 27.30 | 27.78 | 428,496 | +0.54(+1.99%) |
Jun 08, 2005 | 27.53 | 27.68 | 27.24 | 27.24 | 529,521 | -0.14(-0.52%) |
Jun 07, 2005 | 27.66 | 27.85 | 27.34 | 27.38 | 569,119 | -0.27(-0.98%) |
Jun 06, 2005 | 27.54 | 27.77 | 27.45 | 27.66 | 771,300 | -0.02(-0.06%) |
Jun 03, 2005 | 27.90 | 28.01 | 27.56 | 27.67 | 598,692 | -0.26(-0.94%) |
Jun 02, 2005 | 28.01 | 28.16 | 27.81 | 27.93 | 764,653 | -0.17(-0.60%) |