Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.29 | 29.95 | 29.12 | 29.95 | 874,490 | +0.75(+2.57%) |
Aug 30, 2005 | 29.32 | 29.39 | 28.95 | 29.20 | 487,493 | -0.26(-0.87%) |
Aug 29, 2005 | 29.03 | 29.55 | 28.88 | 29.46 | 501,260 | +0.36(+1.24%) |
Aug 26, 2005 | 29.10 | 29.29 | 29.00 | 29.10 | 666,919 | -0.28(-0.96%) |
Aug 25, 2005 | 29.04 | 29.48 | 29.03 | 29.38 | 366,040 | +0.39(+1.33%) |
Aug 24, 2005 | 29.16 | 29.42 | 28.94 | 28.99 | 301,949 | -0.20(-0.69%) |
Aug 23, 2005 | 29.30 | 29.49 | 29.13 | 29.20 | 394,798 | -0.07(-0.22%) |
Aug 22, 2005 | 29.29 | 29.39 | 29.03 | 29.26 | 431,050 | +0.13(+0.45%) |
Aug 19, 2005 | 29.12 | 29.25 | 29.03 | 29.13 | 489,023 | +0.03(+0.09%) |
Aug 18, 2005 | 29.12 | 29.24 | 28.92 | 29.11 | 417,436 | -0.07(-0.22%) |
Aug 17, 2005 | 29.05 | 29.34 | 28.92 | 29.17 | 445,734 | +0.04(+0.13%) |
Aug 16, 2005 | 29.54 | 29.60 | 29.13 | 29.13 | 408,105 | -0.50(-1.70%) |
Aug 15, 2005 | 29.43 | 29.68 | 29.30 | 29.63 | 296,901 | +0.08(+0.29%) |
Aug 12, 2005 | 29.83 | 29.83 | 29.46 | 29.55 | 326,270 | -0.32(-1.07%) |
Aug 11, 2005 | 29.72 | 29.91 | 29.56 | 29.87 | 318,469 | +0.07(+0.22%) |
Aug 10, 2005 | 29.97 | 30.25 | 29.68 | 29.80 | 373,842 | -0.09(-0.31%) |
Aug 09, 2005 | 29.78 | 29.95 | 29.71 | 29.90 | 398,316 | +0.22(+0.75%) |
Aug 08, 2005 | 29.78 | 29.91 | 29.55 | 29.67 | 368,335 | -0.05(-0.18%) |
Aug 05, 2005 | 29.99 | 30.01 | 29.58 | 29.73 | 474,950 | -0.33(-1.09%) |
Aug 04, 2005 | 30.28 | 30.28 | 30.05 | 30.05 | 323,058 | -0.33(-1.10%) |
Aug 03, 2005 | 30.30 | 30.49 | 30.11 | 30.39 | 535,371 | -0.01(-0.04%) |
Aug 02, 2005 | 30.22 | 30.46 | 30.14 | 30.40 | 463,325 | +0.20(+0.65%) |
Aug 01, 2005 | 29.97 | 30.28 | 29.97 | 30.20 | 528,793 | +0.27(+0.90%) |
Jul 29, 2005 | 30.07 | 30.22 | 29.94 | 29.94 | 399,080 | -0.19(-0.63%) |
Jul 28, 2005 | 30.05 | 30.23 | 29.83 | 30.12 | 387,149 | +0.09(+0.28%) |
Jul 27, 2005 | 30.26 | 30.32 | 29.85 | 30.04 | 676,403 | -0.18(-0.61%) |
Jul 26, 2005 | 29.97 | 30.33 | 29.92 | 30.22 | 602,216 | +0.38(+1.27%) |
Jul 25, 2005 | 29.78 | 30.27 | 29.78 | 29.84 | 664,166 | -0.07(-0.24%) |
Jul 22, 2005 | 29.59 | 30.07 | 29.59 | 29.92 | 691,240 | +0.33(+1.10%) |
Jul 21, 2005 | 29.55 | 29.73 | 29.29 | 29.59 | 955,867 | +0.04(+0.13%) |
Jul 20, 2005 | 29.22 | 29.82 | 29.22 | 29.55 | 1,746,380 | +0.75(+2.61%) |
Jul 19, 2005 | 27.92 | 28.82 | 27.80 | 28.80 | 1,357,854 | +0.95(+3.40%) |
Jul 18, 2005 | 27.98 | 28.24 | 27.85 | 27.85 | 1,253,992 | -0.07(-0.26%) |
Jul 15, 2005 | 27.75 | 27.97 | 27.75 | 27.92 | 711,278 | +0.13(+0.47%) |
Jul 14, 2005 | 28.01 | 28.05 | 27.73 | 27.79 | 543,631 | +0.07(+0.26%) |
Jul 13, 2005 | 27.51 | 27.76 | 27.51 | 27.72 | 494,377 | +0.20(+0.71%) |
Jul 12, 2005 | 27.60 | 27.60 | 27.31 | 27.52 | 380,878 | -0.10(-0.35%) |
Jul 11, 2005 | 27.67 | 27.78 | 27.52 | 27.62 | 375,524 | +0.11(+0.40%) |
Jul 08, 2005 | 27.09 | 27.58 | 26.97 | 27.51 | 493,153 | +0.39(+1.42%) |
Jul 07, 2005 | 26.80 | 27.13 | 26.64 | 27.12 | 486,575 | +0.21(+0.78%) |
Jul 06, 2005 | 27.11 | 27.22 | 26.82 | 26.91 | 462,866 | -0.21(-0.77%) |
Jul 05, 2005 | 26.94 | 27.29 | 26.88 | 27.12 | 424,013 | +0.02(+0.07%) |
Jul 01, 2005 | 26.90 | 27.15 | 26.82 | 27.10 | 758,391 | +0.24(+0.90%) |
Jun 30, 2005 | 27.17 | 27.27 | 26.86 | 26.86 | 824,471 | -0.30(-1.11%) |
Jun 29, 2005 | 27.16 | 27.25 | 27.04 | 27.16 | 583,401 | +0.05(+0.17%) |
Jun 28, 2005 | 26.95 | 27.23 | 26.79 | 27.12 | 371,394 | +0.33(+1.22%) |
Jun 27, 2005 | 26.95 | 26.98 | 26.68 | 26.79 | 857,970 | -0.18(-0.65%) |
Jun 24, 2005 | 27.33 | 27.42 | 26.84 | 26.97 | 784,854 | -0.42(-1.55%) |
Jun 23, 2005 | 27.88 | 27.96 | 27.39 | 27.39 | 489,023 | -0.56(-2.01%) |
Jun 22, 2005 | 28.03 | 28.21 | 27.92 | 27.95 | 190,133 | -0.03(-0.09%) |
Jun 21, 2005 | 28.01 | 28.09 | 27.80 | 27.98 | 303,784 | -0.07(-0.23%) |
Jun 20, 2005 | 27.95 | 28.11 | 27.84 | 28.05 | 373,383 | -0.04(-0.14%) |
Jun 17, 2005 | 28.11 | 28.11 | 27.90 | 28.09 | 720,915 | -0.01(-0.05%) |
Jun 16, 2005 | 28.14 | 28.31 | 27.93 | 28.10 | 533,076 | -0.12(-0.44%) |
Jun 15, 2005 | 28.34 | 28.35 | 27.85 | 28.22 | 408,411 | -0.05(-0.18%) |
Jun 14, 2005 | 27.86 | 28.27 | 27.85 | 28.27 | 360,381 | +0.38(+1.36%) |
Jun 13, 2005 | 27.65 | 28.14 | 27.65 | 27.90 | 477,857 | +0.14(+0.52%) |
Jun 10, 2005 | 27.72 | 27.91 | 27.65 | 27.75 | 639,386 | +0.07(+0.24%) |
Jun 09, 2005 | 27.57 | 27.77 | 27.42 | 27.69 | 802,597 | +0.05(+0.19%) |
Jun 08, 2005 | 27.85 | 27.86 | 27.56 | 27.63 | 477,398 | -0.33(-1.19%) |
Jun 07, 2005 | 27.90 | 28.18 | 27.86 | 27.97 | 393,268 | +0.13(+0.47%) |
Jun 06, 2005 | 27.85 | 27.88 | 27.59 | 27.84 | 633,879 | +0.03(+0.09%) |
Jun 03, 2005 | 27.88 | 27.98 | 27.72 | 27.81 | 533,076 | -0.20(-0.72%) |
Jun 02, 2005 | 28.09 | 28.12 | 27.92 | 28.01 | 463,478 | -0.16(-0.58%) |