Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.16 | 30.20 | 29.16 | 30.10 | 263,054 | +0.62(+2.09%) |
Aug 30, 2005 | 29.19 | 29.60 | 28.95 | 29.48 | 199,748 | +0.40(+1.39%) |
Aug 29, 2005 | 28.50 | 29.08 | 28.42 | 29.08 | 220,680 | +0.71(+2.49%) |
Aug 26, 2005 | 29.32 | 29.32 | 28.36 | 28.37 | 164,676 | -0.95(-3.23%) |
Aug 25, 2005 | 28.75 | 29.59 | 28.75 | 29.32 | 397,161 | +0.91(+3.21%) |
Aug 24, 2005 | 28.02 | 28.72 | 28.02 | 28.40 | 162,709 | +0.21(+0.73%) |
Aug 23, 2005 | 28.17 | 28.35 | 27.93 | 28.20 | 134,397 | +0.02(+0.09%) |
Aug 22, 2005 | 28.21 | 28.48 | 28.08 | 28.17 | 142,172 | -0.18(-0.64%) |
Aug 19, 2005 | 28.76 | 28.76 | 28.29 | 28.35 | 124,668 | -0.33(-1.15%) |
Aug 18, 2005 | 28.91 | 29.13 | 28.32 | 28.68 | 278,168 | -0.37(-1.27%) |
Aug 17, 2005 | 29.48 | 29.48 | 28.92 | 29.05 | 156,676 | -0.40(-1.37%) |
Aug 16, 2005 | 29.39 | 29.52 | 29.32 | 29.46 | 174,529 | -0.08(-0.28%) |
Aug 15, 2005 | 29.49 | 29.97 | 29.38 | 29.54 | 142,262 | -0.02(-0.08%) |
Aug 12, 2005 | 29.67 | 29.77 | 29.50 | 29.56 | 143,551 | -0.25(-0.83%) |
Aug 11, 2005 | 29.74 | 29.97 | 29.65 | 29.81 | 251,540 | +0.02(+0.08%) |
Aug 10, 2005 | 29.69 | 29.81 | 29.46 | 29.79 | 218,462 | +0.20(+0.67%) |
Aug 09, 2005 | 29.41 | 29.69 | 29.37 | 29.59 | 291,206 | +0.10(+0.33%) |
Aug 08, 2005 | 29.60 | 29.74 | 29.42 | 29.49 | 178,396 | -0.03(-0.11%) |
Aug 05, 2005 | 29.63 | 29.74 | 29.32 | 29.52 | 104,970 | -0.10(-0.33%) |
Aug 04, 2005 | 29.86 | 29.86 | 29.39 | 29.62 | 261,804 | -0.12(-0.39%) |
Aug 03, 2005 | 29.87 | 29.97 | 29.59 | 29.74 | 139,270 | -0.20(-0.66%) |
Aug 02, 2005 | 29.94 | 30.02 | 29.65 | 29.93 | 187,223 | +0.06(+0.19%) |
Aug 01, 2005 | 29.87 | 30.11 | 29.79 | 29.88 | 203,062 | -0.09(-0.30%) |
Jul 29, 2005 | 29.85 | 30.20 | 29.70 | 29.97 | 130,326 | -0.05(-0.16%) |
Jul 28, 2005 | 29.81 | 30.05 | 29.70 | 30.02 | 126,326 | +0.31(+1.05%) |
Jul 27, 2005 | 29.37 | 29.81 | 29.37 | 29.70 | 179,431 | +0.16(+0.56%) |
Jul 26, 2005 | 29.78 | 29.91 | 29.23 | 29.54 | 373,887 | -0.21(-0.69%) |
Jul 25, 2005 | 30.11 | 30.24 | 29.55 | 29.74 | 294,793 | -0.52(-1.71%) |
Jul 22, 2005 | 30.44 | 30.61 | 30.13 | 30.26 | 216,442 | +0.04(+0.14%) |
Jul 21, 2005 | 30.85 | 31.31 | 30.21 | 30.22 | 752,942 | -0.13(-0.43%) |
Jul 20, 2005 | 29.74 | 30.37 | 29.74 | 30.35 | 245,694 | +0.54(+1.82%) |
Jul 19, 2005 | 30.01 | 30.14 | 29.65 | 29.81 | 233,756 | +0.19(+0.64%) |
Jul 18, 2005 | 29.93 | 30.07 | 29.62 | 29.62 | 261,125 | -0.34(-1.13%) |
Jul 15, 2005 | 29.59 | 30.12 | 29.49 | 29.96 | 299,012 | +0.74(+2.53%) |
Jul 14, 2005 | 29.46 | 29.51 | 29.10 | 29.22 | 158,256 | -0.06(-0.20%) |
Jul 13, 2005 | 29.40 | 29.59 | 29.19 | 29.28 | 132,436 | -0.03(-0.11%) |
Jul 12, 2005 | 29.56 | 29.56 | 29.13 | 29.31 | 111,810 | -0.30(-1.03%) |
Jul 11, 2005 | 29.46 | 29.63 | 29.28 | 29.61 | 157,560 | +0.34(+1.15%) |
Jul 08, 2005 | 28.95 | 29.31 | 28.72 | 29.28 | 172,939 | +0.18(+0.62%) |
Jul 07, 2005 | 28.94 | 29.18 | 28.71 | 29.09 | 155,456 | +0.13(+0.45%) |
Jul 06, 2005 | 28.96 | 29.17 | 28.84 | 28.96 | 118,831 | -0.15(-0.51%) |
Jul 05, 2005 | 29.20 | 29.20 | 28.79 | 29.11 | 201,375 | -0.07(-0.23%) |
Jul 01, 2005 | 28.79 | 29.18 | 28.70 | 29.18 | 174,622 | +0.32(+1.11%) |
Jun 30, 2005 | 28.45 | 29.16 | 28.44 | 28.86 | 266,185 | +0.19(+0.66%) |
Jun 29, 2005 | 29.01 | 29.01 | 28.53 | 28.67 | 359,588 | -0.16(-0.57%) |
Jun 28, 2005 | 28.31 | 28.95 | 28.17 | 28.83 | 465,340 | +0.58(+2.07%) |
Jun 27, 2005 | 27.96 | 28.33 | 27.96 | 28.25 | 365,793 | +0.37(+1.33%) |
Jun 24, 2005 | 28.37 | 28.79 | 27.56 | 27.88 | 4,238,970 | -0.55(-1.94%) |
Jun 23, 2005 | 29.32 | 29.38 | 28.29 | 28.43 | 626,258 | -0.95(-3.25%) |
Jun 22, 2005 | 29.39 | 29.92 | 29.37 | 29.38 | 318,359 | +0.05(+0.15%) |
Jun 21, 2005 | 29.60 | 30.01 | 29.28 | 29.34 | 458,937 | -0.42(-1.40%) |
Jun 20, 2005 | 29.57 | 29.87 | 29.41 | 29.75 | 561,388 | -0.01(-0.03%) |
Jun 17, 2005 | 30.32 | 30.32 | 29.55 | 29.76 | 661,377 | -0.49(-1.60%) |
Jun 16, 2005 | 28.91 | 30.25 | 28.73 | 30.25 | 379,605 | +1.16(+3.99%) |
Jun 15, 2005 | 28.70 | 29.10 | 28.59 | 29.09 | 364,418 | +0.51(+1.78%) |
Jun 14, 2005 | 28.17 | 28.72 | 28.17 | 28.58 | 210,190 | +0.24(+0.84%) |
Jun 13, 2005 | 28.26 | 28.49 | 28.00 | 28.34 | 224,229 | +0.21(+0.76%) |
Jun 10, 2005 | 28.66 | 28.72 | 28.01 | 28.12 | 212,040 | -0.38(-1.33%) |
Jun 09, 2005 | 28.64 | 28.78 | 28.25 | 28.50 | 181,178 | -0.07(-0.26%) |
Jun 08, 2005 | 28.93 | 29.30 | 28.58 | 28.58 | 250,694 | -0.38(-1.31%) |
Jun 07, 2005 | 29.22 | 29.38 | 28.95 | 28.95 | 278,885 | -0.19(-0.65%) |
Jun 06, 2005 | 29.81 | 29.81 | 28.99 | 29.14 | 255,382 | -0.50(-1.69%) |
Jun 03, 2005 | 29.59 | 30.02 | 29.59 | 29.65 | 231,640 | -0.12(-0.39%) |
Jun 02, 2005 | 29.93 | 29.93 | 29.46 | 29.76 | 256,175 | -0.04(-0.14%) |