Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.20 | 25.68 | 25.19 | 25.68 | 491,083 | +0.71(+2.85%) |
Aug 30, 2005 | 24.78 | 25.02 | 24.66 | 24.97 | 313,247 | +0.13(+0.52%) |
Aug 29, 2005 | 24.97 | 24.97 | 24.58 | 24.84 | 309,916 | -0.17(-0.70%) |
Aug 26, 2005 | 25.50 | 25.62 | 24.97 | 25.01 | 466,288 | -0.60(-2.33%) |
Aug 25, 2005 | 25.58 | 25.64 | 25.46 | 25.61 | 160,488 | +0.08(+0.30%) |
Aug 24, 2005 | 25.72 | 25.72 | 25.47 | 25.53 | 323,545 | -0.18(-0.71%) |
Aug 23, 2005 | 25.84 | 25.84 | 25.67 | 25.71 | 544,102 | -0.12(-0.47%) |
Aug 22, 2005 | 25.71 | 25.84 | 25.65 | 25.84 | 125,693 | +0.18(+0.71%) |
Aug 19, 2005 | 25.53 | 25.78 | 25.51 | 25.65 | 222,191 | +0.01(+0.03%) |
Aug 18, 2005 | 25.71 | 25.76 | 25.40 | 25.65 | 189,371 | -0.07(-0.26%) |
Aug 17, 2005 | 25.87 | 25.96 | 25.64 | 25.71 | 358,526 | -0.10(-0.38%) |
Aug 16, 2005 | 26.25 | 26.25 | 25.77 | 25.81 | 281,103 | -0.40(-1.53%) |
Aug 15, 2005 | 26.21 | 26.43 | 26.17 | 26.21 | 177,702 | +0.00(+0.00%) |
Aug 12, 2005 | 26.21 | 26.30 | 26.18 | 26.21 | 400,068 | -0.15(-0.57%) |
Aug 11, 2005 | 25.83 | 26.41 | 25.83 | 26.37 | 298,416 | +0.45(+1.72%) |
Aug 10, 2005 | 25.77 | 26.06 | 25.72 | 25.92 | 235,689 | +0.21(+0.82%) |
Aug 09, 2005 | 26.02 | 26.02 | 25.70 | 25.71 | 411,454 | -0.27(-1.05%) |
Aug 08, 2005 | 25.91 | 26.27 | 25.91 | 25.98 | 552,710 | -0.05(-0.20%) |
Aug 05, 2005 | 26.29 | 26.34 | 25.90 | 26.03 | 736,563 | -0.19(-0.72%) |
Aug 04, 2005 | 26.28 | 26.30 | 25.99 | 26.22 | 599,796 | +0.06(+0.23%) |
Aug 03, 2005 | 25.79 | 26.21 | 25.75 | 26.16 | 433,369 | +0.33(+1.29%) |
Aug 02, 2005 | 25.72 | 25.83 | 25.63 | 25.83 | 678,034 | +0.08(+0.29%) |
Aug 01, 2005 | 26.15 | 26.28 | 25.71 | 25.75 | 416,170 | -0.35(-1.33%) |
Jul 29, 2005 | 26.23 | 26.37 | 26.06 | 26.10 | 373,682 | -0.21(-0.81%) |
Jul 28, 2005 | 26.42 | 26.58 | 26.22 | 26.31 | 273,889 | -0.17(-0.63%) |
Jul 27, 2005 | 26.82 | 26.82 | 26.41 | 26.48 | 395,926 | -0.30(-1.13%) |
Jul 26, 2005 | 26.98 | 27.04 | 26.69 | 26.78 | 268,676 | -0.18(-0.67%) |
Jul 25, 2005 | 26.78 | 27.24 | 26.78 | 26.96 | 650,639 | +0.13(+0.48%) |
Jul 22, 2005 | 27.22 | 27.30 | 26.76 | 26.83 | 1,050,832 | -0.45(-1.66%) |
Jul 21, 2005 | 28.36 | 28.67 | 26.90 | 27.29 | 754,675 | -1.02(-3.61%) |
Jul 20, 2005 | 27.65 | 28.31 | 27.65 | 28.31 | 269,082 | +0.62(+2.24%) |
Jul 19, 2005 | 27.84 | 28.20 | 27.55 | 27.69 | 271,379 | -0.15(-0.54%) |
Jul 18, 2005 | 28.26 | 28.26 | 27.70 | 27.84 | 261,372 | -0.46(-1.63%) |
Jul 15, 2005 | 28.00 | 28.44 | 28.00 | 28.30 | 316,160 | +0.29(+1.03%) |
Jul 14, 2005 | 28.22 | 28.36 | 27.71 | 28.01 | 327,241 | -0.36(-1.28%) |
Jul 13, 2005 | 28.79 | 28.79 | 28.18 | 28.38 | 344,754 | -0.37(-1.29%) |
Jul 12, 2005 | 28.29 | 28.92 | 28.19 | 28.75 | 398,626 | +0.42(+1.50%) |
Jul 11, 2005 | 28.33 | 29.07 | 27.87 | 28.33 | 737,697 | +0.00(+0.00%) |
Jul 08, 2005 | 27.64 | 28.33 | 27.63 | 28.33 | 544,244 | +0.61(+2.21%) |
Jul 07, 2005 | 27.24 | 27.73 | 27.12 | 27.71 | 571,655 | +0.48(+1.75%) |
Jul 06, 2005 | 27.42 | 27.45 | 27.07 | 27.24 | 815,663 | -0.14(-0.50%) |
Jul 05, 2005 | 27.24 | 27.46 | 27.08 | 27.37 | 629,439 | +0.22(+0.81%) |
Jul 01, 2005 | 26.29 | 27.46 | 26.06 | 27.15 | 1,584,966 | +1.74(+6.85%) |
Jun 30, 2005 | 25.46 | 26.18 | 25.40 | 25.41 | 457,616 | -0.01(-0.03%) |
Jun 29, 2005 | 25.16 | 25.45 | 25.09 | 25.42 | 442,240 | +0.20(+0.78%) |
Jun 28, 2005 | 24.66 | 25.29 | 24.45 | 25.22 | 607,604 | +0.61(+2.49%) |
Jun 27, 2005 | 24.16 | 24.66 | 24.00 | 24.61 | 441,637 | +0.44(+1.82%) |
Jun 24, 2005 | 24.01 | 24.26 | 23.86 | 24.17 | 3,588,258 | +0.09(+0.38%) |
Jun 23, 2005 | 24.62 | 24.81 | 24.04 | 24.08 | 429,018 | -0.60(-2.42%) |
Jun 22, 2005 | 24.44 | 24.74 | 24.32 | 24.68 | 755,990 | +0.30(+1.24%) |
Jun 21, 2005 | 24.31 | 24.59 | 24.30 | 24.38 | 266,877 | -0.07(-0.28%) |
Jun 20, 2005 | 24.22 | 24.48 | 24.21 | 24.44 | 331,478 | +0.14(+0.56%) |
Jun 17, 2005 | 24.44 | 24.44 | 24.15 | 24.31 | 684,153 | +0.01(+0.03%) |
Jun 16, 2005 | 24.52 | 24.52 | 24.23 | 24.30 | 433,382 | -0.05(-0.19%) |
Jun 15, 2005 | 24.44 | 24.49 | 24.21 | 24.35 | 733,340 | -0.05(-0.22%) |
Jun 14, 2005 | 24.72 | 24.72 | 23.88 | 24.40 | 882,730 | -0.30(-1.23%) |
Jun 13, 2005 | 24.89 | 24.91 | 24.47 | 24.70 | 653,283 | -0.26(-1.03%) |
Jun 10, 2005 | 25.06 | 25.20 | 24.88 | 24.96 | 538,752 | -0.27(-1.08%) |
Jun 09, 2005 | 25.14 | 25.27 | 24.97 | 25.23 | 508,781 | -0.05(-0.21%) |
Jun 08, 2005 | 25.46 | 25.53 | 25.12 | 25.28 | 388,557 | -0.16(-0.62%) |
Jun 07, 2005 | 25.34 | 25.70 | 25.33 | 25.44 | 303,434 | +0.04(+0.15%) |
Jun 06, 2005 | 25.15 | 25.44 | 25.00 | 25.40 | 420,599 | +0.17(+0.66%) |
Jun 03, 2005 | 25.77 | 25.86 | 25.23 | 25.24 | 330,769 | -0.57(-2.20%) |
Jun 02, 2005 | 25.96 | 25.99 | 25.70 | 25.81 | 404,172 | -0.04(-0.15%) |