Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.15 | 28.29 | 27.76 | 28.03 | 784,426 | -0.05(-0.18%) |
Aug 30, 2005 | 28.42 | 28.49 | 27.74 | 28.08 | 878,029 | -0.31(-1.08%) |
Aug 29, 2005 | 28.38 | 28.52 | 27.96 | 28.38 | 1,017,137 | +0.06(+0.21%) |
Aug 26, 2005 | 28.50 | 28.50 | 28.18 | 28.32 | 700,254 | -0.31(-1.10%) |
Aug 25, 2005 | 28.63 | 28.71 | 28.45 | 28.64 | 405,416 | -0.03(-0.12%) |
Aug 24, 2005 | 28.61 | 29.06 | 28.61 | 28.67 | 594,626 | +0.08(+0.30%) |
Aug 23, 2005 | 28.37 | 28.71 | 28.32 | 28.59 | 662,176 | +0.22(+0.78%) |
Aug 22, 2005 | 28.56 | 28.71 | 28.28 | 28.37 | 416,262 | -0.20(-0.71%) |
Aug 19, 2005 | 28.78 | 28.80 | 28.48 | 28.57 | 522,479 | -0.04(-0.15%) |
Aug 18, 2005 | 28.57 | 28.68 | 28.42 | 28.61 | 585,195 | +0.07(+0.24%) |
Aug 17, 2005 | 28.65 | 29.02 | 28.34 | 28.54 | 859,403 | -0.14(-0.47%) |
Aug 16, 2005 | 28.97 | 29.05 | 28.60 | 28.68 | 977,644 | -0.40(-1.37%) |
Aug 15, 2005 | 29.04 | 29.18 | 28.95 | 29.08 | 924,595 | +0.16(+0.56%) |
Aug 12, 2005 | 28.77 | 29.07 | 28.70 | 28.92 | 1,016,901 | +0.09(+0.32%) |
Aug 11, 2005 | 28.25 | 29.01 | 28.08 | 28.82 | 1,482,441 | +0.59(+2.10%) |
Aug 10, 2005 | 30.24 | 30.50 | 27.65 | 28.23 | 3,968,108 | -1.94(-6.44%) |
Aug 09, 2005 | 30.17 | 30.50 | 29.77 | 30.17 | 1,051,442 | +0.14(+0.48%) |
Aug 08, 2005 | 30.29 | 30.56 | 29.69 | 30.03 | 1,022,913 | -0.30(-0.98%) |
Aug 05, 2005 | 30.83 | 31.00 | 30.33 | 30.33 | 798,808 | -0.47(-1.52%) |
Aug 04, 2005 | 30.77 | 31.11 | 30.77 | 30.79 | 735,503 | +0.03(+0.08%) |
Aug 03, 2005 | 30.91 | 30.94 | 30.62 | 30.77 | 438,896 | -0.21(-0.68%) |
Aug 02, 2005 | 30.93 | 31.05 | 30.81 | 30.98 | 859,285 | +0.10(+0.33%) |
Aug 01, 2005 | 30.80 | 31.03 | 30.72 | 30.88 | 635,769 | +0.00(+0.00%) |
Jul 29, 2005 | 31.03 | 31.03 | 30.79 | 30.88 | 1,085,866 | -0.08(-0.25%) |
Jul 28, 2005 | 31.03 | 31.17 | 30.81 | 30.95 | 1,485,742 | +0.03(+0.08%) |
Jul 27, 2005 | 31.06 | 31.06 | 30.80 | 30.93 | 1,121,468 | -0.06(-0.19%) |
Jul 26, 2005 | 30.90 | 31.17 | 30.78 | 30.99 | 1,053,800 | +0.20(+0.66%) |
Jul 25, 2005 | 30.92 | 30.96 | 30.66 | 30.78 | 1,107,203 | -0.15(-0.49%) |
Jul 22, 2005 | 30.92 | 31.17 | 30.54 | 30.94 | 741,043 | -0.15(-0.49%) |
Jul 21, 2005 | 31.47 | 31.60 | 29.85 | 31.09 | 1,293,231 | -0.77(-2.42%) |
Jul 20, 2005 | 30.71 | 32.29 | 30.52 | 31.86 | 1,866,873 | +0.99(+3.22%) |
Jul 19, 2005 | 30.86 | 31.01 | 30.59 | 30.87 | 480,275 | +0.00(+0.00%) |
Jul 18, 2005 | 31.22 | 31.41 | 30.53 | 30.87 | 593,801 | -0.42(-1.33%) |
Jul 15, 2005 | 31.18 | 31.40 | 30.95 | 31.28 | 282,459 | +0.03(+0.11%) |
Jul 14, 2005 | 31.39 | 31.48 | 31.08 | 31.25 | 494,893 | +0.00(+0.00%) |
Jul 13, 2005 | 31.22 | 31.29 | 30.94 | 31.25 | 753,422 | -0.05(-0.16%) |
Jul 12, 2005 | 31.00 | 31.41 | 30.83 | 31.30 | 760,848 | +0.24(+0.76%) |
Jul 11, 2005 | 30.76 | 31.28 | 30.68 | 31.06 | 578,594 | +0.31(+0.99%) |
Jul 08, 2005 | 30.36 | 30.78 | 30.27 | 30.76 | 419,799 | +0.39(+1.28%) |
Jul 07, 2005 | 29.91 | 30.39 | 29.52 | 30.37 | 499,137 | +0.08(+0.25%) |
Jul 06, 2005 | 30.58 | 30.61 | 30.13 | 30.29 | 568,691 | -0.23(-0.75%) |
Jul 05, 2005 | 30.39 | 30.71 | 30.16 | 30.52 | 547,118 | -0.03(-0.08%) |
Jul 01, 2005 | 30.33 | 30.61 | 30.20 | 30.55 | 383,135 | +0.25(+0.84%) |
Jun 30, 2005 | 30.38 | 30.53 | 30.22 | 30.29 | 368,282 | -0.01(-0.03%) |
Jun 29, 2005 | 30.44 | 30.49 | 30.18 | 30.30 | 524,719 | -0.05(-0.17%) |
Jun 28, 2005 | 29.99 | 30.35 | 29.83 | 30.35 | 397,046 | +0.53(+1.76%) |
Jun 27, 2005 | 29.69 | 29.92 | 29.56 | 29.82 | 656,871 | +0.22(+0.74%) |
Jun 24, 2005 | 29.52 | 29.69 | 29.37 | 29.60 | 599,813 | -0.04(-0.14%) |
Jun 23, 2005 | 30.16 | 30.16 | 29.58 | 29.65 | 575,529 | -0.43(-1.44%) |
Jun 22, 2005 | 30.08 | 30.28 | 29.99 | 30.08 | 874,846 | +0.00(+0.00%) |
Jun 21, 2005 | 30.05 | 30.22 | 29.94 | 30.08 | 528,020 | +0.08(+0.28%) |
Jun 20, 2005 | 29.90 | 30.04 | 29.74 | 29.99 | 395,514 | +0.02(+0.06%) |
Jun 17, 2005 | 29.95 | 30.07 | 29.69 | 29.98 | 1,187,013 | +0.29(+0.97%) |
Jun 16, 2005 | 29.59 | 29.76 | 29.51 | 29.69 | 1,273,543 | +0.09(+0.32%) |
Jun 15, 2005 | 29.65 | 29.66 | 29.47 | 29.60 | 1,421,964 | +0.13(+0.43%) |
Jun 14, 2005 | 29.10 | 29.65 | 29.04 | 29.47 | 1,814,060 | +0.39(+1.34%) |
Jun 13, 2005 | 29.04 | 29.17 | 28.90 | 29.08 | 1,988,298 | +0.07(+0.23%) |
Jun 10, 2005 | 29.12 | 29.33 | 28.76 | 29.01 | 1,068,654 | -0.13(-0.44%) |
Jun 09, 2005 | 29.36 | 29.52 | 29.10 | 29.14 | 949,351 | -0.14(-0.46%) |
Jun 08, 2005 | 29.70 | 29.77 | 29.27 | 29.27 | 738,214 | -0.43(-1.46%) |
Jun 07, 2005 | 30.24 | 30.46 | 29.68 | 29.71 | 901,017 | -0.40(-1.32%) |
Jun 06, 2005 | 29.89 | 30.12 | 29.62 | 30.10 | 643,314 | +0.13(+0.42%) |
Jun 03, 2005 | 30.20 | 30.36 | 29.74 | 29.98 | 420,506 | -0.19(-0.62%) |
Jun 02, 2005 | 29.81 | 30.25 | 29.65 | 30.16 | 601,346 | +0.35(+1.17%) |