Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.36 | 29.89 | 29.29 | 29.82 | 367,900 | +0.48(+1.64%) |
Aug 30, 2005 | 29.50 | 29.59 | 29.13 | 29.34 | 369,800 | -0.24(-0.81%) |
Aug 29, 2005 | 29.30 | 29.70 | 29.25 | 29.58 | 412,100 | +0.19(+0.65%) |
Aug 26, 2005 | 29.60 | 29.63 | 29.15 | 29.39 | 408,900 | -0.28(-0.94%) |
Aug 25, 2005 | 29.63 | 29.84 | 29.41 | 29.67 | 425,000 | +0.05(+0.17%) |
Aug 24, 2005 | 29.90 | 30.24 | 29.33 | 29.62 | 520,800 | -0.06(-0.20%) |
Aug 23, 2005 | 29.47 | 29.75 | 29.46 | 29.68 | 471,600 | +0.26(+0.88%) |
Aug 22, 2005 | 28.85 | 29.44 | 28.85 | 29.42 | 427,300 | +0.67(+2.33%) |
Aug 19, 2005 | 28.82 | 28.90 | 28.65 | 28.75 | 307,400 | -0.01(-0.03%) |
Aug 18, 2005 | 28.70 | 28.97 | 28.53 | 28.76 | 478,100 | +0.02(+0.07%) |
Aug 17, 2005 | 28.95 | 29.05 | 28.74 | 28.74 | 468,800 | -0.06(-0.21%) |
Aug 16, 2005 | 29.10 | 29.13 | 28.72 | 28.80 | 757,900 | -0.31(-1.06%) |
Aug 15, 2005 | 28.46 | 29.29 | 28.45 | 29.11 | 741,000 | +0.62(+2.18%) |
Aug 12, 2005 | 28.74 | 28.74 | 28.24 | 28.49 | 499,300 | -0.42(-1.45%) |
Aug 11, 2005 | 28.05 | 28.96 | 28.00 | 28.91 | 780,500 | +0.39(+1.37%) |
Aug 10, 2005 | 29.58 | 29.60 | 28.33 | 28.52 | 1,062,300 | -1.14(-3.84%) |
Aug 09, 2005 | 29.35 | 29.94 | 29.35 | 29.66 | 505,300 | +0.39(+1.33%) |
Aug 08, 2005 | 29.73 | 29.82 | 29.21 | 29.27 | 327,100 | -0.46(-1.55%) |
Aug 05, 2005 | 29.70 | 29.97 | 29.65 | 29.73 | 414,300 | -0.17(-0.57%) |
Aug 04, 2005 | 30.12 | 30.16 | 29.67 | 29.90 | 476,900 | -0.32(-1.06%) |
Aug 03, 2005 | 30.30 | 30.42 | 29.93 | 30.22 | 396,500 | -0.30(-0.98%) |
Aug 02, 2005 | 30.20 | 30.79 | 30.12 | 30.52 | 524,000 | +0.37(+1.23%) |
Aug 01, 2005 | 29.07 | 30.37 | 29.07 | 30.15 | 380,500 | +0.13(+0.43%) |
Jul 29, 2005 | 29.90 | 30.28 | 29.77 | 30.02 | 476,300 | -0.16(-0.53%) |
Jul 28, 2005 | 29.83 | 30.32 | 29.83 | 30.18 | 558,800 | +0.17(+0.57%) |
Jul 27, 2005 | 29.50 | 30.29 | 29.50 | 30.01 | 608,500 | +0.26(+0.87%) |
Jul 26, 2005 | 29.60 | 30.00 | 29.30 | 29.75 | 467,800 | +0.33(+1.12%) |
Jul 25, 2005 | 29.05 | 29.68 | 29.02 | 29.42 | 378,100 | +0.29(+1.00%) |
Jul 22, 2005 | 29.10 | 29.49 | 28.97 | 29.13 | 599,600 | -0.03(-0.10%) |
Jul 21, 2005 | 29.44 | 29.50 | 29.03 | 29.16 | 598,000 | -0.33(-1.12%) |
Jul 20, 2005 | 29.01 | 29.67 | 28.92 | 29.49 | 296,700 | +0.10(+0.34%) |
Jul 19, 2005 | 28.90 | 29.49 | 28.82 | 29.39 | 285,500 | +0.49(+1.70%) |
Jul 18, 2005 | 28.60 | 28.98 | 28.53 | 28.90 | 325,000 | +0.17(+0.59%) |
Jul 15, 2005 | 28.80 | 28.92 | 28.44 | 28.73 | 273,700 | -0.37(-1.27%) |
Jul 14, 2005 | 28.72 | 29.31 | 28.60 | 29.10 | 435,400 | +0.48(+1.68%) |
Jul 13, 2005 | 28.79 | 28.86 | 28.50 | 28.62 | 404,800 | -0.18(-0.62%) |
Jul 12, 2005 | 28.36 | 28.86 | 28.19 | 28.80 | 480,800 | +0.52(+1.84%) |
Jul 11, 2005 | 27.82 | 28.33 | 27.82 | 28.28 | 611,600 | +0.48(+1.73%) |
Jul 08, 2005 | 27.72 | 27.86 | 27.51 | 27.80 | 504,800 | +0.15(+0.54%) |
Jul 07, 2005 | 27.62 | 27.75 | 27.42 | 27.65 | 639,200 | -0.17(-0.61%) |
Jul 06, 2005 | 27.79 | 28.16 | 27.70 | 27.82 | 847,100 | -0.05(-0.18%) |
Jul 05, 2005 | 27.41 | 28.07 | 27.35 | 27.87 | 429,600 | +0.46(+1.68%) |
Jul 01, 2005 | 27.23 | 27.41 | 27.05 | 27.41 | 339,300 | +0.25(+0.92%) |
Jun 30, 2005 | 27.10 | 27.36 | 26.97 | 27.16 | 691,900 | +0.19(+0.70%) |
Jun 29, 2005 | 27.14 | 27.24 | 26.88 | 26.97 | 496,500 | -0.10(-0.37%) |
Jun 28, 2005 | 26.71 | 27.09 | 26.70 | 27.07 | 554,700 | +0.43(+1.61%) |
Jun 27, 2005 | 26.60 | 26.79 | 26.37 | 26.64 | 679,700 | +0.04(+0.15%) |
Jun 24, 2005 | 27.31 | 27.31 | 26.51 | 26.60 | 732,500 | -0.70(-2.56%) |
Jun 23, 2005 | 27.70 | 27.87 | 27.24 | 27.30 | 849,500 | -0.50(-1.80%) |
Jun 22, 2005 | 27.80 | 27.95 | 27.70 | 27.80 | 467,600 | -0.05(-0.18%) |
Jun 21, 2005 | 27.90 | 28.17 | 27.75 | 27.85 | 389,100 | -0.19(-0.68%) |
Jun 20, 2005 | 28.18 | 28.18 | 27.97 | 28.04 | 403,000 | -0.16(-0.57%) |
Jun 17, 2005 | 28.42 | 28.42 | 28.00 | 28.20 | 621,800 | -0.21(-0.74%) |
Jun 16, 2005 | 28.17 | 28.56 | 28.14 | 28.41 | 780,900 | +0.17(+0.60%) |
Jun 15, 2005 | 27.93 | 28.24 | 27.87 | 28.24 | 620,100 | +0.23(+0.82%) |
Jun 14, 2005 | 28.05 | 28.14 | 27.85 | 28.01 | 247,400 | +0.09(+0.32%) |
Jun 13, 2005 | 28.00 | 28.13 | 27.75 | 27.92 | 454,900 | -0.07(-0.25%) |
Jun 10, 2005 | 27.90 | 28.16 | 27.72 | 27.99 | 472,100 | +0.09(+0.32%) |
Jun 09, 2005 | 27.66 | 27.95 | 27.44 | 27.90 | 362,700 | +0.22(+0.79%) |
Jun 08, 2005 | 27.73 | 27.87 | 27.56 | 27.68 | 269,200 | +0.08(+0.29%) |
Jun 07, 2005 | 27.74 | 28.07 | 27.57 | 27.60 | 601,200 | -0.15(-0.54%) |
Jun 06, 2005 | 27.75 | 27.87 | 27.61 | 27.75 | 332,600 | +0.00(+0.00%) |
Jun 03, 2005 | 27.90 | 28.07 | 27.70 | 27.75 | 508,900 | -0.35(-1.25%) |
Jun 02, 2005 | 27.76 | 28.16 | 27.76 | 28.10 | 519,100 | +0.24(+0.86%) |