Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.96 | 30.59 | 29.92 | 30.59 | 388,422 | +0.55(+1.83%) |
Aug 30, 2005 | 30.46 | 30.46 | 29.79 | 30.04 | 298,327 | -0.46(-1.52%) |
Aug 29, 2005 | 30.15 | 30.50 | 30.00 | 30.50 | 292,851 | +0.14(+0.46%) |
Aug 26, 2005 | 30.64 | 30.67 | 30.35 | 30.36 | 269,788 | -0.36(-1.18%) |
Aug 25, 2005 | 30.56 | 30.73 | 30.45 | 30.73 | 246,559 | +0.05(+0.18%) |
Aug 24, 2005 | 30.71 | 31.17 | 30.63 | 30.67 | 405,014 | -0.07(-0.24%) |
Aug 23, 2005 | 30.88 | 31.05 | 30.56 | 30.74 | 304,134 | -0.18(-0.58%) |
Aug 22, 2005 | 30.62 | 30.92 | 30.62 | 30.92 | 243,739 | +0.39(+1.26%) |
Aug 19, 2005 | 30.47 | 30.56 | 30.40 | 30.54 | 149,329 | +0.08(+0.28%) |
Aug 18, 2005 | 30.59 | 30.67 | 30.33 | 30.45 | 202,922 | -0.21(-0.69%) |
Aug 17, 2005 | 30.44 | 30.79 | 30.36 | 30.67 | 394,727 | +0.14(+0.47%) |
Aug 16, 2005 | 30.68 | 30.69 | 30.46 | 30.52 | 192,469 | -0.22(-0.71%) |
Aug 15, 2005 | 30.50 | 30.82 | 30.35 | 30.74 | 222,003 | +0.24(+0.79%) |
Aug 12, 2005 | 30.65 | 30.77 | 30.35 | 30.50 | 222,832 | -0.30(-0.98%) |
Aug 11, 2005 | 30.42 | 30.88 | 30.42 | 30.80 | 166,917 | +0.33(+1.07%) |
Aug 10, 2005 | 30.74 | 30.90 | 30.38 | 30.47 | 249,878 | -0.16(-0.51%) |
Aug 09, 2005 | 30.71 | 30.87 | 30.59 | 30.63 | 325,870 | -0.06(-0.20%) |
Aug 08, 2005 | 30.71 | 30.75 | 30.54 | 30.69 | 302,475 | +0.01(+0.02%) |
Aug 05, 2005 | 30.74 | 30.79 | 30.51 | 30.68 | 300,650 | -0.05(-0.18%) |
Aug 04, 2005 | 31.10 | 31.16 | 30.51 | 30.74 | 340,471 | -0.46(-1.49%) |
Aug 03, 2005 | 31.06 | 31.36 | 30.98 | 31.20 | 265,474 | +0.15(+0.49%) |
Aug 02, 2005 | 31.01 | 31.13 | 30.92 | 31.05 | 334,498 | +0.10(+0.33%) |
Aug 01, 2005 | 30.80 | 31.13 | 30.80 | 30.95 | 346,776 | +0.00(+0.00%) |
Jul 29, 2005 | 31.52 | 31.58 | 30.93 | 30.95 | 1,327,871 | -0.68(-2.13%) |
Jul 28, 2005 | 31.48 | 31.72 | 31.47 | 31.62 | 364,695 | +0.13(+0.42%) |
Jul 27, 2005 | 31.83 | 31.89 | 31.43 | 31.49 | 667,171 | -0.34(-1.06%) |
Jul 26, 2005 | 32.38 | 32.38 | 31.64 | 31.83 | 604,452 | -0.55(-1.69%) |
Jul 25, 2005 | 32.55 | 32.71 | 32.18 | 32.38 | 356,068 | +0.25(+0.77%) |
Jul 22, 2005 | 31.83 | 32.26 | 31.70 | 32.13 | 339,309 | +0.24(+0.74%) |
Jul 21, 2005 | 32.21 | 32.33 | 31.69 | 31.89 | 462,092 | -0.41(-1.27%) |
Jul 20, 2005 | 31.91 | 32.32 | 31.88 | 32.30 | 244,568 | +0.29(+0.90%) |
Jul 19, 2005 | 32.00 | 32.22 | 31.81 | 32.02 | 249,546 | +0.07(+0.21%) |
Jul 18, 2005 | 32.08 | 32.08 | 31.85 | 31.95 | 214,536 | -0.13(-0.39%) |
Jul 15, 2005 | 32.35 | 32.41 | 32.04 | 32.08 | 396,718 | -0.38(-1.17%) |
Jul 14, 2005 | 32.54 | 32.68 | 32.23 | 32.46 | 375,314 | -0.17(-0.54%) |
Jul 13, 2005 | 32.50 | 32.81 | 32.50 | 32.63 | 309,112 | +0.05(+0.15%) |
Jul 12, 2005 | 32.27 | 32.69 | 32.27 | 32.58 | 492,621 | +0.26(+0.80%) |
Jul 11, 2005 | 32.18 | 32.47 | 32.18 | 32.32 | 409,328 | +0.27(+0.85%) |
Jul 08, 2005 | 31.20 | 32.12 | 31.20 | 32.05 | 647,426 | +0.82(+2.62%) |
Jul 07, 2005 | 31.24 | 31.26 | 30.97 | 31.23 | 359,718 | -0.01(-0.02%) |
Jul 06, 2005 | 31.04 | 31.38 | 31.01 | 31.24 | 731,880 | +0.11(+0.35%) |
Jul 05, 2005 | 30.67 | 31.14 | 30.55 | 31.13 | 312,762 | +0.36(+1.18%) |
Jul 01, 2005 | 30.65 | 30.92 | 30.61 | 30.77 | 277,918 | +0.18(+0.59%) |
Jun 30, 2005 | 30.73 | 30.92 | 30.59 | 30.59 | 442,181 | -0.03(-0.10%) |
Jun 29, 2005 | 30.43 | 30.67 | 30.42 | 30.62 | 243,739 | +0.13(+0.43%) |
Jun 28, 2005 | 30.13 | 30.54 | 30.13 | 30.48 | 395,225 | +0.40(+1.32%) |
Jun 27, 2005 | 29.89 | 30.13 | 29.82 | 30.09 | 258,340 | +0.20(+0.67%) |
Jun 24, 2005 | 30.04 | 30.23 | 29.89 | 29.89 | 231,460 | -0.25(-0.82%) |
Jun 23, 2005 | 30.26 | 30.39 | 30.07 | 30.13 | 261,658 | -0.17(-0.58%) |
Jun 22, 2005 | 30.13 | 30.43 | 30.12 | 30.31 | 370,337 | +0.17(+0.58%) |
Jun 21, 2005 | 29.93 | 30.18 | 29.87 | 30.13 | 465,078 | +0.16(+0.52%) |
Jun 20, 2005 | 29.65 | 30.01 | 29.59 | 29.98 | 301,147 | +0.20(+0.69%) |
Jun 17, 2005 | 29.81 | 29.88 | 29.65 | 29.77 | 485,652 | +0.07(+0.24%) |
Jun 16, 2005 | 29.56 | 29.70 | 29.47 | 29.70 | 197,944 | +0.11(+0.39%) |
Jun 15, 2005 | 29.68 | 29.77 | 29.54 | 29.59 | 249,048 | +0.02(+0.06%) |
Jun 14, 2005 | 29.32 | 29.59 | 29.32 | 29.57 | 383,445 | +0.22(+0.74%) |
Jun 13, 2005 | 29.16 | 29.39 | 29.15 | 29.35 | 320,726 | +0.14(+0.47%) |
Jun 10, 2005 | 29.28 | 29.29 | 29.13 | 29.21 | 195,953 | -0.05(-0.16%) |
Jun 09, 2005 | 29.28 | 29.31 | 28.98 | 29.26 | 251,205 | -0.01(-0.02%) |
Jun 08, 2005 | 29.23 | 29.42 | 29.15 | 29.27 | 331,843 | +0.01(+0.02%) |
Jun 07, 2005 | 29.41 | 29.57 | 29.24 | 29.26 | 293,681 | -0.04(-0.12%) |
Jun 06, 2005 | 29.30 | 29.32 | 28.93 | 29.30 | 311,601 | +0.04(+0.12%) |
Jun 03, 2005 | 29.28 | 29.48 | 29.12 | 29.26 | 345,614 | -0.14(-0.49%) |
Jun 02, 2005 | 29.14 | 29.44 | 28.99 | 29.41 | 802,397 | -0.07(-0.22%) |