Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.77 | 29.88 | 29.59 | 29.71 | 1,604,100 | -0.07(-0.25%) |
Aug 30, 2005 | 29.95 | 30.10 | 29.68 | 29.79 | 1,902,817 | -0.24(-0.80%) |
Aug 29, 2005 | 29.76 | 30.31 | 29.64 | 30.03 | 863,364 | +0.15(+0.50%) |
Aug 26, 2005 | 30.10 | 30.25 | 29.79 | 29.88 | 949,270 | -0.25(-0.84%) |
Aug 25, 2005 | 30.23 | 30.32 | 29.91 | 30.13 | 1,074,629 | -0.12(-0.39%) |
Aug 24, 2005 | 30.67 | 30.77 | 30.22 | 30.25 | 1,086,872 | -0.36(-1.17%) |
Aug 23, 2005 | 30.23 | 30.61 | 30.07 | 30.61 | 695,349 | +0.27(+0.89%) |
Aug 22, 2005 | 30.53 | 30.88 | 30.06 | 30.34 | 1,338,101 | -0.15(-0.49%) |
Aug 19, 2005 | 30.43 | 30.76 | 30.16 | 30.49 | 1,245,365 | -0.12(-0.39%) |
Aug 18, 2005 | 30.58 | 30.82 | 30.31 | 30.61 | 1,411,964 | +0.10(+0.34%) |
Aug 17, 2005 | 30.31 | 30.61 | 30.31 | 30.50 | 1,263,456 | +0.21(+0.69%) |
Aug 16, 2005 | 30.40 | 30.61 | 30.16 | 30.29 | 2,137,985 | -0.21(-0.69%) |
Aug 15, 2005 | 30.18 | 30.68 | 30.18 | 30.50 | 1,834,924 | +0.19(+0.64%) |
Aug 12, 2005 | 30.01 | 30.40 | 29.88 | 30.31 | 1,293,717 | +0.19(+0.64%) |
Aug 11, 2005 | 29.89 | 30.25 | 29.73 | 30.12 | 1,331,328 | +0.07(+0.25%) |
Aug 10, 2005 | 29.88 | 30.25 | 29.82 | 30.04 | 1,129,033 | +0.22(+0.75%) |
Aug 09, 2005 | 29.25 | 30.10 | 29.13 | 29.82 | 1,897,549 | +0.67(+2.31%) |
Aug 08, 2005 | 29.29 | 29.77 | 29.13 | 29.14 | 2,582,429 | -0.19(-0.66%) |
Aug 05, 2005 | 29.41 | 29.46 | 28.53 | 29.34 | 1,663,640 | -0.07(-0.25%) |
Aug 04, 2005 | 29.86 | 29.86 | 29.29 | 29.41 | 1,090,840 | -0.45(-1.50%) |
Aug 03, 2005 | 29.77 | 30.00 | 29.68 | 29.86 | 1,247,959 | +0.15(+0.50%) |
Aug 02, 2005 | 29.73 | 29.85 | 29.49 | 29.71 | 851,547 | +0.04(+0.15%) |