Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.13 | 29.61 | 29.00 | 29.61 | 86,959 | +0.43(+1.46%) |
Aug 30, 2005 | 29.00 | 29.20 | 28.79 | 29.18 | 110,935 | +0.13(+0.44%) |
Aug 29, 2005 | 28.78 | 29.05 | 28.67 | 29.05 | 172,303 | +0.23(+0.78%) |
Aug 26, 2005 | 29.43 | 29.48 | 28.76 | 28.83 | 215,286 | -0.60(-2.05%) |
Aug 25, 2005 | 29.43 | 29.62 | 29.27 | 29.43 | 160,253 | -0.02(-0.08%) |
Aug 24, 2005 | 29.78 | 29.99 | 29.41 | 29.45 | 180,875 | -0.35(-1.19%) |
Aug 23, 2005 | 29.87 | 29.88 | 29.53 | 29.81 | 161,122 | -0.10(-0.32%) |
Aug 22, 2005 | 29.82 | 29.91 | 29.62 | 29.90 | 154,787 | +0.14(+0.49%) |
Aug 19, 2005 | 29.41 | 29.82 | 29.30 | 29.76 | 115,531 | +0.27(+0.93%) |
Aug 18, 2005 | 29.28 | 29.65 | 28.87 | 29.49 | 142,240 | +0.11(+0.38%) |
Aug 17, 2005 | 29.38 | 29.53 | 29.16 | 29.37 | 134,786 | -0.01(-0.03%) |
Aug 16, 2005 | 29.82 | 29.83 | 29.38 | 29.38 | 201,621 | -0.54(-1.80%) |
Aug 15, 2005 | 29.74 | 30.15 | 29.46 | 29.92 | 135,407 | +0.19(+0.62%) |
Aug 12, 2005 | 29.95 | 29.99 | 29.48 | 29.74 | 113,543 | -0.35(-1.18%) |
Aug 11, 2005 | 29.74 | 30.23 | 29.68 | 30.09 | 98,885 | +0.31(+1.03%) |
Aug 10, 2005 | 29.81 | 30.21 | 29.43 | 29.78 | 136,525 | +0.16(+0.54%) |
Aug 09, 2005 | 29.67 | 29.88 | 29.53 | 29.62 | 120,252 | +0.02(+0.05%) |
Aug 08, 2005 | 30.28 | 30.49 | 29.45 | 29.61 | 118,761 | -0.70(-2.31%) |
Aug 05, 2005 | 30.73 | 30.77 | 30.03 | 30.31 | 183,732 | -0.52(-1.70%) |
Aug 04, 2005 | 31.43 | 31.43 | 30.53 | 30.83 | 173,297 | -0.66(-2.10%) |
Aug 03, 2005 | 31.84 | 31.90 | 31.35 | 31.49 | 73,169 | -0.31(-0.96%) |
Aug 02, 2005 | 31.07 | 31.87 | 31.07 | 31.80 | 104,723 | +0.72(+2.33%) |
Aug 01, 2005 | 31.10 | 31.57 | 31.03 | 31.07 | 222,988 | +0.01(+0.03%) |
Jul 29, 2005 | 31.30 | 31.54 | 31.00 | 31.06 | 86,089 | -0.27(-0.87%) |
Jul 28, 2005 | 30.85 | 31.41 | 30.75 | 31.34 | 91,058 | +0.56(+1.83%) |
Jul 27, 2005 | 30.69 | 30.89 | 30.43 | 30.77 | 103,729 | -0.06(-0.18%) |
Jul 26, 2005 | 30.85 | 31.07 | 30.69 | 30.83 | 139,383 | -0.02(-0.08%) |
Jul 25, 2005 | 31.28 | 31.28 | 30.78 | 30.85 | 96,773 | -0.42(-1.34%) |
Jul 22, 2005 | 30.64 | 31.27 | 30.44 | 31.27 | 94,040 | +0.68(+2.24%) |
Jul 21, 2005 | 31.24 | 31.25 | 30.52 | 30.59 | 234,665 | -0.64(-2.04%) |
Jul 20, 2005 | 31.19 | 31.27 | 30.85 | 31.23 | 87,828 | +0.11(+0.36%) |
Jul 19, 2005 | 30.94 | 31.22 | 30.88 | 31.11 | 76,399 | +0.27(+0.86%) |
Jul 18, 2005 | 30.82 | 31.06 | 30.67 | 30.85 | 211,559 | -0.05(-0.16%) |
Jul 15, 2005 | 30.68 | 30.98 | 30.48 | 30.89 | 95,779 | +0.19(+0.63%) |
Jul 14, 2005 | 31.43 | 31.51 | 30.66 | 30.70 | 96,400 | -0.54(-1.73%) |
Jul 13, 2005 | 31.30 | 31.31 | 30.98 | 31.24 | 114,661 | -0.10(-0.33%) |
Jul 12, 2005 | 31.38 | 31.55 | 31.15 | 31.35 | 101,742 | -0.06(-0.21%) |
Jul 11, 2005 | 31.38 | 31.55 | 31.20 | 31.41 | 133,296 | +0.07(+0.23%) |
Jul 08, 2005 | 30.89 | 31.39 | 30.60 | 31.34 | 131,681 | +0.44(+1.43%) |
Jul 07, 2005 | 30.75 | 30.99 | 30.32 | 30.89 | 98,760 | -0.06(-0.18%) |
Jul 06, 2005 | 31.11 | 31.17 | 30.81 | 30.95 | 108,326 | -0.19(-0.59%) |
Jul 05, 2005 | 30.99 | 31.28 | 30.67 | 31.14 | 101,990 | +0.06(+0.21%) |
Jul 01, 2005 | 30.86 | 31.08 | 30.64 | 31.07 | 114,289 | +0.29(+0.94%) |
Jun 30, 2005 | 30.59 | 31.02 | 30.44 | 30.78 | 187,707 | +0.19(+0.63%) |
Jun 29, 2005 | 30.99 | 31.13 | 30.49 | 30.59 | 85,592 | -0.37(-1.20%) |
Jun 28, 2005 | 30.27 | 30.97 | 30.27 | 30.96 | 227,087 | +0.82(+2.72%) |
Jun 27, 2005 | 30.13 | 30.37 | 29.99 | 30.14 | 187,956 | +0.02(+0.05%) |
Jun 24, 2005 | 29.38 | 30.12 | 29.17 | 30.12 | 416,907 | +0.74(+2.52%) |
Jun 23, 2005 | 29.62 | 29.81 | 29.35 | 29.38 | 168,825 | -0.30(-1.00%) |
Jun 22, 2005 | 29.61 | 29.79 | 29.56 | 29.68 | 208,826 | +0.15(+0.52%) |
Jun 21, 2005 | 29.96 | 30.00 | 29.45 | 29.53 | 269,822 | -0.43(-1.42%) |
Jun 20, 2005 | 30.31 | 30.39 | 29.95 | 29.95 | 385,726 | -0.60(-1.95%) |
Jun 17, 2005 | 30.57 | 30.66 | 30.27 | 30.55 | 300,381 | +0.22(+0.72%) |
Jun 16, 2005 | 29.90 | 30.33 | 29.75 | 30.33 | 170,315 | +0.45(+1.51%) |
Jun 15, 2005 | 29.99 | 29.99 | 29.54 | 29.88 | 99,754 | +0.02(+0.05%) |
Jun 14, 2005 | 29.77 | 29.96 | 29.74 | 29.86 | 199,757 | +0.02(+0.08%) |
Jun 13, 2005 | 29.47 | 30.04 | 29.38 | 29.84 | 95,903 | +0.38(+1.28%) |
Jun 10, 2005 | 29.47 | 29.64 | 29.42 | 29.46 | 186,341 | -0.04(-0.14%) |
Jun 09, 2005 | 29.21 | 29.50 | 29.14 | 29.50 | 168,949 | +0.28(+0.96%) |
Jun 08, 2005 | 29.86 | 30.03 | 29.20 | 29.22 | 183,359 | -0.56(-1.89%) |
Jun 07, 2005 | 29.76 | 30.45 | 29.76 | 29.78 | 171,061 | +0.10(+0.35%) |
Jun 06, 2005 | 29.61 | 29.72 | 29.55 | 29.68 | 203,981 | +0.02(+0.08%) |
Jun 03, 2005 | 29.37 | 30.02 | 29.33 | 29.66 | 289,822 | +0.28(+0.96%) |
Jun 02, 2005 | 29.18 | 29.58 | 29.16 | 29.37 | 241,622 | +0.17(+0.58%) |