Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.88 | 31.31 | 30.76 | 31.31 | 186,808 | +0.47(+1.52%) |
Aug 30, 2005 | 31.17 | 31.20 | 30.69 | 30.85 | 220,829 | -0.50(-1.59%) |
Aug 29, 2005 | 31.01 | 31.35 | 30.76 | 31.35 | 144,826 | +0.26(+0.82%) |
Aug 26, 2005 | 31.69 | 31.69 | 31.08 | 31.09 | 155,595 | -0.50(-1.58%) |
Aug 25, 2005 | 31.49 | 31.65 | 31.46 | 31.59 | 143,734 | +0.17(+0.53%) |
Aug 24, 2005 | 31.53 | 31.86 | 31.38 | 31.42 | 368,465 | -0.10(-0.33%) |
Aug 23, 2005 | 31.90 | 31.94 | 31.53 | 31.53 | 153,566 | -0.39(-1.22%) |
Aug 22, 2005 | 31.75 | 31.92 | 31.69 | 31.92 | 98,163 | +0.26(+0.81%) |
Aug 19, 2005 | 31.72 | 31.77 | 31.56 | 31.66 | 95,198 | +0.00(+0.00%) |
Aug 18, 2005 | 31.62 | 31.69 | 31.51 | 31.66 | 136,399 | -0.03(-0.08%) |
Aug 17, 2005 | 31.60 | 31.72 | 31.53 | 31.69 | 184,467 | +0.06(+0.20%) |
Aug 16, 2005 | 32.01 | 32.14 | 31.56 | 31.62 | 166,519 | -0.38(-1.20%) |
Aug 15, 2005 | 31.83 | 32.17 | 31.60 | 32.01 | 161,993 | +0.10(+0.30%) |
Aug 12, 2005 | 31.78 | 32.01 | 31.48 | 31.91 | 152,161 | +0.13(+0.40%) |
Aug 11, 2005 | 31.59 | 32.16 | 31.59 | 31.78 | 317,121 | +0.19(+0.61%) |
Aug 10, 2005 | 31.47 | 31.95 | 31.37 | 31.59 | 164,490 | +0.12(+0.37%) |
Aug 09, 2005 | 31.65 | 31.81 | 31.40 | 31.47 | 201,165 | -0.08(-0.26%) |
Aug 08, 2005 | 31.51 | 31.65 | 31.46 | 31.56 | 205,691 | +0.10(+0.31%) |
Aug 05, 2005 | 31.72 | 31.80 | 31.42 | 31.46 | 230,193 | -0.30(-0.95%) |
Aug 04, 2005 | 32.37 | 32.41 | 31.75 | 31.76 | 221,454 | -0.61(-1.88%) |
Aug 03, 2005 | 32.23 | 32.38 | 32.13 | 32.37 | 237,684 | +0.08(+0.24%) |
Aug 02, 2005 | 32.23 | 32.40 | 32.16 | 32.29 | 202,414 | +0.16(+0.50%) |
Aug 01, 2005 | 32.20 | 32.39 | 31.90 | 32.13 | 264,839 | +0.03(+0.10%) |
Jul 29, 2005 | 32.07 | 32.42 | 31.90 | 32.10 | 531,708 | +0.10(+0.30%) |
Jul 28, 2005 | 31.85 | 32.10 | 31.73 | 32.01 | 151,381 | +0.22(+0.69%) |
Jul 27, 2005 | 31.69 | 31.89 | 31.46 | 31.79 | 237,684 | +0.11(+0.34%) |
Jul 26, 2005 | 31.52 | 31.74 | 31.49 | 31.68 | 156,999 | +0.22(+0.71%) |
Jul 25, 2005 | 31.47 | 31.69 | 31.33 | 31.46 | 207,564 | -0.07(-0.22%) |
Jul 22, 2005 | 31.40 | 31.53 | 31.15 | 31.53 | 237,060 | +0.25(+0.80%) |
Jul 21, 2005 | 31.68 | 31.68 | 31.12 | 31.28 | 205,691 | -0.33(-1.05%) |
Jul 20, 2005 | 31.07 | 31.75 | 31.01 | 31.61 | 344,900 | +0.40(+1.29%) |
Jul 19, 2005 | 31.41 | 31.53 | 31.11 | 31.21 | 257,816 | -0.20(-0.63%) |
Jul 18, 2005 | 31.46 | 31.61 | 31.27 | 31.40 | 144,826 | -0.12(-0.37%) |
Jul 15, 2005 | 31.65 | 31.69 | 31.36 | 31.52 | 229,101 | -0.16(-0.51%) |
Jul 14, 2005 | 31.51 | 31.79 | 31.32 | 31.68 | 418,250 | +0.19(+0.61%) |
Jul 13, 2005 | 31.52 | 31.74 | 31.47 | 31.49 | 186,339 | -0.04(-0.14%) |
Jul 12, 2005 | 31.40 | 31.58 | 31.24 | 31.53 | 576,654 | +0.10(+0.33%) |
Jul 11, 2005 | 31.08 | 31.44 | 31.08 | 31.43 | 313,531 | +0.35(+1.13%) |
Jul 08, 2005 | 30.61 | 31.08 | 30.52 | 31.08 | 213,338 | +0.47(+1.55%) |
Jul 07, 2005 | 30.28 | 30.66 | 30.16 | 30.60 | 207,408 | +0.17(+0.55%) |
Jul 06, 2005 | 30.99 | 31.03 | 30.40 | 30.44 | 358,165 | -0.59(-1.90%) |
Jul 05, 2005 | 30.66 | 31.10 | 30.53 | 31.03 | 367,841 | +0.38(+1.23%) |
Jul 01, 2005 | 30.69 | 30.81 | 30.44 | 30.65 | 191,646 | +0.12(+0.38%) |
Jun 30, 2005 | 30.69 | 30.75 | 30.53 | 30.53 | 525,153 | -0.02(-0.06%) |
Jun 29, 2005 | 30.63 | 30.71 | 30.44 | 30.55 | 259,065 | +0.07(+0.23%) |
Jun 28, 2005 | 29.97 | 30.53 | 29.92 | 30.48 | 167,924 | +0.58(+1.93%) |
Jun 27, 2005 | 30.13 | 30.14 | 29.81 | 29.90 | 183,842 | -0.24(-0.79%) |
Jun 24, 2005 | 30.18 | 30.22 | 30.05 | 30.14 | 219,113 | -0.09(-0.30%) |
Jun 23, 2005 | 30.35 | 30.47 | 30.18 | 30.23 | 226,760 | -0.12(-0.38%) |
Jun 22, 2005 | 30.31 | 30.42 | 30.26 | 30.35 | 204,131 | +0.07(+0.23%) |
Jun 21, 2005 | 30.50 | 30.68 | 30.24 | 30.28 | 481,924 | -0.26(-0.84%) |
Jun 20, 2005 | 30.34 | 30.58 | 30.27 | 30.53 | 281,070 | +0.09(+0.29%) |
Jun 17, 2005 | 30.31 | 30.53 | 30.15 | 30.44 | 541,696 | +0.32(+1.06%) |
Jun 16, 2005 | 29.55 | 30.14 | 29.47 | 30.12 | 527,494 | +0.57(+1.93%) |
Jun 15, 2005 | 29.89 | 29.89 | 29.35 | 29.55 | 407,950 | -0.18(-0.60%) |
Jun 14, 2005 | 29.70 | 29.77 | 29.64 | 29.73 | 317,589 | -0.01(-0.04%) |
Jun 13, 2005 | 29.73 | 29.92 | 29.51 | 29.74 | 273,579 | +0.07(+0.24%) |
Jun 10, 2005 | 29.62 | 29.71 | 29.50 | 29.67 | 197,264 | +0.05(+0.17%) |
Jun 09, 2005 | 29.33 | 29.65 | 29.17 | 29.62 | 237,060 | +0.21(+0.70%) |
Jun 08, 2005 | 29.66 | 29.78 | 29.37 | 29.42 | 209,281 | -0.13(-0.46%) |
Jun 07, 2005 | 29.69 | 29.96 | 29.52 | 29.55 | 393,436 | -0.08(-0.26%) |
Jun 06, 2005 | 28.99 | 29.73 | 28.80 | 29.63 | 615,670 | +0.75(+2.60%) |
Jun 03, 2005 | 29.12 | 29.20 | 28.83 | 28.88 | 279,977 | -0.19(-0.64%) |
Jun 02, 2005 | 28.79 | 29.16 | 28.60 | 29.07 | 409,822 | +0.32(+1.11%) |