Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.26 | 28.65 | 28.15 | 28.60 | 461,535 | +0.42(+1.47%) |
Aug 30, 2005 | 28.11 | 28.28 | 28.04 | 28.19 | 273,104 | -0.01(-0.03%) |
Aug 29, 2005 | 27.93 | 28.28 | 27.70 | 28.19 | 310,870 | +0.12(+0.43%) |
Aug 26, 2005 | 28.41 | 28.45 | 28.03 | 28.07 | 231,099 | -0.39(-1.38%) |
Aug 25, 2005 | 28.56 | 28.71 | 28.40 | 28.47 | 147,882 | -0.09(-0.32%) |
Aug 24, 2005 | 28.43 | 28.75 | 28.41 | 28.56 | 284,368 | +0.17(+0.58%) |
Aug 23, 2005 | 28.49 | 28.59 | 28.25 | 28.39 | 195,983 | -0.02(-0.08%) |
Aug 22, 2005 | 28.38 | 28.53 | 28.27 | 28.41 | 159,410 | +0.14(+0.48%) |
Aug 19, 2005 | 28.35 | 28.41 | 28.15 | 28.28 | 214,402 | -0.08(-0.27%) |
Aug 18, 2005 | 28.68 | 28.71 | 28.24 | 28.35 | 297,354 | -0.20(-0.71%) |
Aug 17, 2005 | 28.68 | 28.81 | 28.49 | 28.56 | 344,925 | -0.13(-0.45%) |
Aug 16, 2005 | 28.66 | 28.90 | 28.57 | 28.68 | 356,719 | +0.02(+0.08%) |
Aug 15, 2005 | 28.47 | 28.90 | 28.38 | 28.66 | 204,729 | +0.20(+0.69%) |
Aug 12, 2005 | 28.38 | 28.64 | 28.13 | 28.47 | 434,105 | +0.09(+0.32%) |
Aug 11, 2005 | 28.34 | 28.53 | 28.19 | 28.38 | 316,303 | +0.01(+0.03%) |
Aug 10, 2005 | 28.65 | 28.94 | 28.19 | 28.37 | 356,189 | -0.09(-0.32%) |
Aug 09, 2005 | 28.38 | 29.04 | 28.31 | 28.46 | 427,480 | +0.11(+0.40%) |
Aug 08, 2005 | 29.24 | 29.24 | 28.27 | 28.34 | 625,849 | -0.94(-3.20%) |
Aug 05, 2005 | 30.19 | 30.19 | 29.06 | 29.28 | 365,597 | -1.17(-3.84%) |
Aug 04, 2005 | 31.17 | 31.17 | 30.37 | 30.45 | 299,342 | -0.82(-2.63%) |
Aug 03, 2005 | 31.54 | 31.54 | 31.11 | 31.27 | 575,362 | -0.27(-0.86%) |
Aug 02, 2005 | 31.14 | 31.55 | 31.05 | 31.54 | 219,703 | +0.32(+1.02%) |
Aug 01, 2005 | 31.19 | 31.30 | 31.03 | 31.23 | 242,229 | +0.08(+0.24%) |
Jul 29, 2005 | 31.13 | 31.33 | 30.98 | 31.15 | 301,329 | +0.03(+0.10%) |
Jul 28, 2005 | 30.14 | 31.18 | 30.10 | 31.12 | 429,600 | +0.97(+3.23%) |
Jul 27, 2005 | 30.26 | 30.31 | 30.04 | 30.15 | 564,363 | -0.08(-0.25%) |
Jul 26, 2005 | 30.37 | 30.48 | 30.11 | 30.22 | 301,064 | -0.19(-0.62%) |
Jul 25, 2005 | 30.50 | 30.59 | 30.25 | 30.41 | 171,999 | -0.08(-0.27%) |
Jul 22, 2005 | 30.41 | 30.56 | 30.19 | 30.50 | 290,331 | -0.03(-0.10%) |
Jul 21, 2005 | 31.08 | 31.16 | 30.52 | 30.53 | 186,972 | -0.64(-2.06%) |
Jul 20, 2005 | 30.59 | 31.17 | 30.53 | 31.17 | 144,569 | +0.38(+1.23%) |
Jul 19, 2005 | 30.37 | 30.85 | 30.33 | 30.79 | 149,737 | +0.57(+1.90%) |
Jul 18, 2005 | 30.49 | 30.50 | 30.13 | 30.22 | 207,909 | -0.38(-1.26%) |
Jul 15, 2005 | 29.92 | 30.61 | 29.85 | 30.60 | 232,821 | +0.41(+1.35%) |
Jul 14, 2005 | 30.93 | 30.93 | 30.04 | 30.19 | 197,838 | -0.54(-1.77%) |
Jul 13, 2005 | 31.17 | 31.17 | 30.67 | 30.74 | 184,455 | -0.35(-1.12%) |
Jul 12, 2005 | 30.94 | 31.34 | 30.69 | 31.08 | 238,122 | -0.18(-0.58%) |
Jul 11, 2005 | 30.71 | 31.27 | 30.56 | 31.27 | 387,726 | +0.51(+1.67%) |
Jul 08, 2005 | 30.28 | 30.81 | 30.24 | 30.75 | 394,749 | +0.39(+1.29%) |
Jul 07, 2005 | 30.22 | 30.48 | 30.14 | 30.36 | 260,383 | -0.17(-0.54%) |
Jul 06, 2005 | 30.71 | 30.81 | 30.52 | 30.53 | 202,476 | -0.34(-1.10%) |
Jul 05, 2005 | 30.30 | 30.87 | 30.24 | 30.87 | 354,599 | +0.57(+1.87%) |
Jul 01, 2005 | 30.07 | 30.34 | 30.04 | 30.30 | 295,499 | +0.19(+0.63%) |
Jun 30, 2005 | 30.19 | 30.35 | 29.80 | 30.11 | 322,399 | -0.11(-0.35%) |
Jun 29, 2005 | 30.19 | 30.28 | 30.09 | 30.22 | 252,168 | +0.03(+0.10%) |
Jun 28, 2005 | 30.34 | 30.34 | 29.97 | 30.19 | 624,258 | -0.57(-1.84%) |
Jun 27, 2005 | 30.94 | 31.02 | 30.71 | 30.75 | 316,038 | -0.19(-0.61%) |
Jun 24, 2005 | 31.14 | 31.27 | 30.76 | 30.94 | 313,918 | -0.21(-0.68%) |
Jun 23, 2005 | 31.30 | 31.55 | 31.14 | 31.15 | 200,621 | -0.13(-0.41%) |
Jun 22, 2005 | 31.52 | 31.69 | 31.28 | 31.28 | 161,795 | -0.09(-0.29%) |
Jun 21, 2005 | 31.85 | 31.91 | 31.36 | 31.37 | 170,409 | -0.45(-1.40%) |
Jun 20, 2005 | 31.66 | 31.97 | 31.51 | 31.82 | 265,021 | +0.12(+0.38%) |
Jun 17, 2005 | 31.42 | 31.84 | 31.35 | 31.70 | 437,285 | +0.27(+0.86%) |
Jun 16, 2005 | 31.34 | 31.45 | 31.21 | 31.42 | 287,813 | -0.02(-0.07%) |
Jun 15, 2005 | 31.54 | 31.57 | 31.22 | 31.45 | 336,710 | -0.10(-0.31%) |
Jun 14, 2005 | 31.02 | 31.55 | 30.98 | 31.54 | 254,023 | +0.52(+1.68%) |
Jun 13, 2005 | 30.80 | 31.05 | 30.78 | 31.02 | 218,642 | +0.20(+0.64%) |
Jun 10, 2005 | 30.80 | 30.93 | 30.74 | 30.83 | 278,935 | +0.02(+0.07%) |
Jun 09, 2005 | 30.83 | 30.88 | 30.66 | 30.80 | 356,719 | -0.05(-0.15%) |
Jun 08, 2005 | 30.56 | 31.17 | 30.56 | 30.85 | 470,148 | +0.36(+1.19%) |
Jun 07, 2005 | 30.16 | 30.69 | 30.12 | 30.49 | 488,700 | +0.40(+1.33%) |
Jun 06, 2005 | 29.54 | 30.13 | 29.54 | 30.09 | 298,149 | +0.54(+1.84%) |
Jun 03, 2005 | 29.38 | 29.80 | 29.38 | 29.54 | 236,266 | +0.13(+0.44%) |
Jun 02, 2005 | 29.28 | 29.66 | 29.28 | 29.42 | 268,202 | +0.45(+1.54%) |