Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.23 | 31.58 | 31.17 | 31.58 | 276,192 | +0.36(+1.14%) |
Aug 30, 2005 | 31.33 | 31.33 | 31.01 | 31.22 | 342,456 | -0.19(-0.59%) |
Aug 29, 2005 | 31.19 | 31.41 | 31.04 | 31.41 | 202,991 | -0.26(-0.83%) |
Aug 26, 2005 | 31.78 | 31.83 | 31.61 | 31.67 | 172,323 | -0.15(-0.46%) |
Aug 25, 2005 | 31.55 | 31.85 | 31.50 | 31.82 | 212,848 | +0.25(+0.78%) |
Aug 24, 2005 | 31.53 | 31.94 | 31.53 | 31.57 | 174,149 | -0.07(-0.23%) |
Aug 23, 2005 | 31.49 | 31.82 | 31.43 | 31.64 | 179,077 | +0.13(+0.42%) |
Aug 22, 2005 | 31.41 | 31.55 | 31.32 | 31.51 | 179,990 | +0.18(+0.56%) |
Aug 19, 2005 | 31.23 | 31.39 | 31.14 | 31.33 | 117,559 | +0.08(+0.25%) |
Aug 18, 2005 | 31.19 | 31.42 | 31.01 | 31.26 | 207,372 | -0.01(-0.02%) |
Aug 17, 2005 | 31.35 | 31.41 | 31.03 | 31.26 | 242,238 | +0.02(+0.07%) |
Aug 16, 2005 | 31.79 | 31.79 | 31.16 | 31.24 | 255,564 | -0.59(-1.86%) |
Aug 15, 2005 | 31.71 | 31.89 | 31.61 | 31.83 | 179,808 | +0.19(+0.61%) |
Aug 12, 2005 | 31.36 | 31.64 | 31.24 | 31.64 | 158,632 | +0.21(+0.68%) |
Aug 11, 2005 | 31.17 | 31.50 | 31.09 | 31.43 | 168,672 | +0.26(+0.83%) |
Aug 10, 2005 | 31.14 | 31.44 | 31.01 | 31.17 | 194,046 | +0.10(+0.34%) |
Aug 09, 2005 | 31.24 | 31.33 | 30.96 | 31.07 | 213,761 | -0.10(-0.33%) |
Aug 08, 2005 | 31.74 | 31.77 | 31.10 | 31.17 | 200,435 | -0.62(-1.96%) |
Aug 05, 2005 | 32.35 | 32.35 | 31.54 | 31.79 | 390,101 | -0.64(-1.96%) |
Aug 04, 2005 | 32.87 | 32.87 | 31.95 | 32.43 | 464,032 | +0.26(+0.80%) |
Aug 03, 2005 | 31.91 | 32.38 | 31.83 | 32.17 | 191,490 | +0.27(+0.84%) |
Aug 02, 2005 | 31.36 | 31.93 | 31.36 | 31.90 | 199,157 | +0.57(+1.82%) |
Aug 01, 2005 | 31.73 | 31.78 | 31.24 | 31.33 | 165,204 | -0.31(-0.97%) |
Jul 29, 2005 | 31.73 | 31.87 | 31.61 | 31.64 | 111,900 | -0.14(-0.45%) |
Jul 28, 2005 | 31.59 | 31.79 | 31.50 | 31.78 | 102,590 | +0.20(+0.62%) |
Jul 27, 2005 | 31.43 | 31.60 | 31.39 | 31.59 | 107,154 | +0.17(+0.54%) |
Jul 26, 2005 | 31.63 | 31.63 | 31.33 | 31.42 | 227,817 | -0.21(-0.68%) |
Jul 25, 2005 | 31.57 | 31.76 | 31.51 | 31.63 | 278,382 | +0.08(+0.24%) |
Jul 22, 2005 | 31.31 | 31.58 | 31.27 | 31.55 | 204,269 | +0.32(+1.02%) |
Jul 21, 2005 | 31.71 | 31.71 | 31.01 | 31.24 | 205,364 | -0.42(-1.33%) |
Jul 20, 2005 | 31.50 | 31.72 | 31.36 | 31.66 | 244,977 | +0.05(+0.16%) |
Jul 19, 2005 | 31.50 | 31.65 | 31.29 | 31.61 | 364,179 | +0.16(+0.52%) |
Jul 18, 2005 | 31.39 | 31.53 | 31.36 | 31.44 | 260,128 | +0.01(+0.03%) |
Jul 15, 2005 | 31.44 | 31.50 | 31.25 | 31.43 | 198,062 | -0.05(-0.17%) |
Jul 14, 2005 | 31.83 | 31.88 | 31.44 | 31.49 | 443,039 | -0.18(-0.55%) |
Jul 13, 2005 | 31.53 | 31.69 | 31.42 | 31.66 | 304,487 | +0.17(+0.54%) |
Jul 12, 2005 | 31.39 | 31.60 | 31.37 | 31.49 | 155,529 | +0.08(+0.26%) |
Jul 11, 2005 | 31.22 | 31.41 | 31.14 | 31.41 | 184,736 | +0.22(+0.70%) |
Jul 08, 2005 | 30.85 | 31.20 | 30.76 | 31.19 | 123,948 | +0.34(+1.10%) |
Jul 07, 2005 | 30.29 | 30.86 | 29.86 | 30.85 | 253,009 | +0.01(+0.04%) |
Jul 06, 2005 | 31.41 | 31.41 | 30.79 | 30.84 | 200,435 | -0.58(-1.85%) |
Jul 05, 2005 | 31.23 | 31.55 | 31.13 | 31.42 | 138,370 | +0.15(+0.47%) |
Jul 01, 2005 | 30.86 | 31.28 | 30.85 | 31.27 | 179,442 | +0.46(+1.49%) |
Jun 30, 2005 | 31.02 | 31.11 | 30.81 | 30.81 | 117,012 | -0.11(-0.35%) |
Jun 29, 2005 | 31.04 | 31.04 | 30.76 | 30.92 | 133,076 | -0.06(-0.19%) |
Jun 28, 2005 | 30.75 | 31.17 | 30.75 | 30.98 | 242,421 | +0.24(+0.77%) |
Jun 27, 2005 | 30.62 | 30.84 | 30.51 | 30.75 | 146,767 | +0.16(+0.52%) |
Jun 24, 2005 | 30.92 | 31.01 | 30.58 | 30.59 | 206,094 | -0.33(-1.06%) |
Jun 23, 2005 | 30.85 | 31.07 | 30.83 | 30.92 | 230,555 | -0.06(-0.19%) |
Jun 22, 2005 | 30.90 | 31.03 | 30.85 | 30.98 | 94,558 | +0.10(+0.32%) |
Jun 21, 2005 | 30.84 | 30.93 | 30.70 | 30.88 | 114,639 | +0.03(+0.11%) |
Jun 20, 2005 | 30.87 | 30.92 | 30.57 | 30.85 | 231,651 | -0.10(-0.32%) |
Jun 17, 2005 | 30.98 | 30.99 | 30.68 | 30.95 | 308,503 | +0.10(+0.34%) |
Jun 16, 2005 | 30.80 | 30.90 | 30.65 | 30.84 | 179,625 | +0.07(+0.23%) |
Jun 15, 2005 | 30.99 | 31.01 | 30.62 | 30.77 | 148,592 | -0.10(-0.32%) |
Jun 14, 2005 | 30.98 | 31.01 | 30.77 | 30.87 | 178,895 | -0.11(-0.35%) |
Jun 13, 2005 | 30.56 | 30.98 | 30.50 | 30.98 | 169,585 | +0.33(+1.07%) |
Jun 10, 2005 | 30.63 | 30.72 | 30.53 | 30.65 | 112,631 | +0.14(+0.45%) |
Jun 09, 2005 | 30.30 | 30.51 | 30.03 | 30.51 | 169,585 | +0.25(+0.81%) |
Jun 08, 2005 | 30.35 | 30.40 | 30.23 | 30.27 | 134,901 | -0.02(-0.05%) |
Jun 07, 2005 | 30.02 | 30.38 | 29.99 | 30.28 | 509,121 | -0.02(-0.05%) |
Jun 06, 2005 | 30.42 | 30.46 | 30.16 | 30.30 | 223,071 | -0.12(-0.40%) |
Jun 03, 2005 | 30.41 | 30.57 | 30.21 | 30.42 | 271,993 | +0.01(+0.04%) |
Jun 02, 2005 | 30.40 | 30.52 | 30.30 | 30.41 | 133,623 | +0.01(+0.02%) |