Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.62 | 32.77 | 31.23 | 32.77 | 180,951 | +0.99(+3.13%) |
Aug 30, 2005 | 31.44 | 32.04 | 30.90 | 31.77 | 215,369 | +0.51(+1.63%) |
Aug 29, 2005 | 32.62 | 32.62 | 30.87 | 31.27 | 298,424 | -1.35(-4.14%) |
Aug 26, 2005 | 33.86 | 33.91 | 32.49 | 32.62 | 136,522 | -1.49(-4.36%) |
Aug 25, 2005 | 33.29 | 34.10 | 32.97 | 34.10 | 187,857 | +0.82(+2.46%) |
Aug 24, 2005 | 33.02 | 33.75 | 32.42 | 33.28 | 160,138 | +0.47(+1.43%) |
Aug 23, 2005 | 32.50 | 33.11 | 32.02 | 32.82 | 131,658 | +0.47(+1.45%) |
Aug 22, 2005 | 32.49 | 32.49 | 32.16 | 32.35 | 123,221 | +0.08(+0.25%) |
Aug 19, 2005 | 32.20 | 33.00 | 32.13 | 32.27 | 87,210 | +0.17(+0.52%) |
Aug 18, 2005 | 32.82 | 33.02 | 32.00 | 32.10 | 103,017 | -0.99(-3.00%) |
Aug 17, 2005 | 31.67 | 33.36 | 31.65 | 33.09 | 206,627 | +1.49(+4.70%) |
Aug 16, 2005 | 32.67 | 32.75 | 31.15 | 31.61 | 186,612 | -1.07(-3.26%) |
Aug 15, 2005 | 32.66 | 32.99 | 32.28 | 32.67 | 172,554 | -0.02(-0.05%) |
Aug 12, 2005 | 32.42 | 32.89 | 31.82 | 32.69 | 131,707 | +0.11(+0.34%) |
Aug 11, 2005 | 32.12 | 32.59 | 31.93 | 32.58 | 119,357 | +0.45(+1.41%) |
Aug 10, 2005 | 32.21 | 33.31 | 31.73 | 32.12 | 238,356 | +0.06(+0.17%) |
Aug 09, 2005 | 31.34 | 32.29 | 31.34 | 32.07 | 220,029 | +0.56(+1.79%) |
Aug 08, 2005 | 30.94 | 31.66 | 30.21 | 31.50 | 147,413 | +0.64(+2.09%) |
Aug 05, 2005 | 31.40 | 31.80 | 30.53 | 30.86 | 162,477 | -0.56(-1.80%) |
Aug 04, 2005 | 31.61 | 32.27 | 31.42 | 31.42 | 129,531 | -0.18(-0.58%) |
Aug 03, 2005 | 32.97 | 32.97 | 31.48 | 31.61 | 150,120 | -1.41(-4.28%) |
Aug 02, 2005 | 31.56 | 33.07 | 31.56 | 33.02 | 201,250 | +1.33(+4.19%) |
Aug 01, 2005 | 31.16 | 32.20 | 30.79 | 31.69 | 240,923 | +0.17(+0.55%) |
Jul 29, 2005 | 30.29 | 31.73 | 30.10 | 31.52 | 251,484 | +1.18(+3.88%) |
Jul 28, 2005 | 28.32 | 30.61 | 27.87 | 30.34 | 680,889 | +3.63(+13.60%) |
Jul 27, 2005 | 26.77 | 27.05 | 26.18 | 26.71 | 130,283 | +0.18(+0.69%) |
Jul 26, 2005 | 27.20 | 27.47 | 26.51 | 26.53 | 103,679 | -0.46(-1.71%) |
Jul 25, 2005 | 27.79 | 28.27 | 26.99 | 26.99 | 129,813 | -0.80(-2.86%) |
Jul 22, 2005 | 27.27 | 27.78 | 27.00 | 27.78 | 111,053 | +0.60(+2.22%) |
Jul 21, 2005 | 28.22 | 28.46 | 27.13 | 27.18 | 94,803 | -1.23(-4.34%) |
Jul 20, 2005 | 27.55 | 28.54 | 27.03 | 28.41 | 88,088 | +0.72(+2.61%) |
Jul 19, 2005 | 26.72 | 28.02 | 26.72 | 27.69 | 95,737 | +0.97(+3.63%) |
Jul 18, 2005 | 27.35 | 27.51 | 26.64 | 26.72 | 61,317 | -0.75(-2.72%) |
Jul 15, 2005 | 27.12 | 27.67 | 26.78 | 27.47 | 72,061 | -0.08(-0.29%) |
Jul 14, 2005 | 27.51 | 28.12 | 27.49 | 27.55 | 99,193 | +0.25(+0.90%) |
Jul 13, 2005 | 27.91 | 27.96 | 27.03 | 27.30 | 108,877 | -0.45(-1.60%) |
Jul 12, 2005 | 27.68 | 28.13 | 27.45 | 27.74 | 78,262 | +0.02(+0.06%) |
Jul 11, 2005 | 26.98 | 28.21 | 26.73 | 27.73 | 151,982 | +0.88(+3.29%) |
Jul 08, 2005 | 27.27 | 27.29 | 26.23 | 26.85 | 159,875 | -0.90(-3.24%) |
Jul 07, 2005 | 27.02 | 27.75 | 27.02 | 27.74 | 76,329 | +0.45(+1.66%) |
Jul 06, 2005 | 27.80 | 27.94 | 27.23 | 27.29 | 101,888 | -0.65(-2.33%) |
Jul 05, 2005 | 26.83 | 27.97 | 26.83 | 27.94 | 136,989 | +0.83(+3.05%) |
Jul 01, 2005 | 26.41 | 27.12 | 26.36 | 27.12 | 68,432 | +0.42(+1.58%) |
Jun 30, 2005 | 26.82 | 27.16 | 26.55 | 26.69 | 73,619 | -0.23(-0.86%) |
Jun 29, 2005 | 26.85 | 27.12 | 26.38 | 26.92 | 90,219 | +0.01(+0.03%) |
Jun 28, 2005 | 26.23 | 27.28 | 26.14 | 26.92 | 103,684 | +0.68(+2.61%) |
Jun 27, 2005 | 26.36 | 26.53 | 25.69 | 26.23 | 122,899 | -0.06(-0.21%) |
Jun 24, 2005 | 27.08 | 27.51 | 26.24 | 26.29 | 448,933 | -1.28(-4.64%) |
Jun 23, 2005 | 27.25 | 28.22 | 27.25 | 27.57 | 192,513 | +0.11(+0.41%) |
Jun 22, 2005 | 27.23 | 27.54 | 27.23 | 27.46 | 109,067 | +0.14(+0.49%) |
Jun 21, 2005 | 27.03 | 27.39 | 27.00 | 27.32 | 109,686 | +0.12(+0.44%) |
Jun 20, 2005 | 26.42 | 27.31 | 26.22 | 27.20 | 128,891 | +0.45(+1.69%) |
Jun 17, 2005 | 26.27 | 26.92 | 26.19 | 26.75 | 224,913 | +0.37(+1.39%) |
Jun 16, 2005 | 26.03 | 26.38 | 26.02 | 26.38 | 98,435 | +0.15(+0.58%) |
Jun 15, 2005 | 26.23 | 26.33 | 25.65 | 26.23 | 176,061 | +0.01(+0.03%) |
Jun 14, 2005 | 25.81 | 26.23 | 25.68 | 26.23 | 56,777 | +0.15(+0.58%) |
Jun 13, 2005 | 25.98 | 26.14 | 25.64 | 26.07 | 82,675 | -0.04(-0.17%) |
Jun 10, 2005 | 25.70 | 26.15 | 25.34 | 26.12 | 80,357 | +0.35(+1.37%) |
Jun 09, 2005 | 25.23 | 25.80 | 24.63 | 25.76 | 76,596 | +0.26(+1.03%) |
Jun 08, 2005 | 25.74 | 26.20 | 25.50 | 25.50 | 79,805 | -0.34(-1.32%) |
Jun 07, 2005 | 25.58 | 26.07 | 25.52 | 25.84 | 101,279 | +0.22(+0.87%) |
Jun 06, 2005 | 24.96 | 25.73 | 24.96 | 25.62 | 50,482 | +0.18(+0.72%) |
Jun 03, 2005 | 25.32 | 25.55 | 24.95 | 25.44 | 86,489 | -0.19(-0.74%) |
Jun 02, 2005 | 25.39 | 25.80 | 25.30 | 25.63 | 141,561 | -0.35(-1.35%) |