Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.77 | 30.94 | 30.66 | 30.94 | 384,857 | +0.17(+0.55%) |
Aug 30, 2005 | 30.49 | 30.77 | 30.40 | 30.77 | 381,309 | +0.12(+0.38%) |
Aug 29, 2005 | 30.47 | 30.71 | 30.29 | 30.65 | 237,393 | +0.19(+0.62%) |
Aug 26, 2005 | 30.57 | 30.61 | 30.45 | 30.46 | 359,560 | -0.09(-0.30%) |
Aug 25, 2005 | 29.95 | 30.76 | 29.95 | 30.55 | 519,519 | +0.73(+2.46%) |
Aug 24, 2005 | 29.63 | 30.02 | 29.63 | 29.82 | 443,010 | +0.19(+0.66%) |
Aug 23, 2005 | 29.83 | 30.13 | 29.36 | 29.63 | 969,008 | -0.20(-0.67%) |
Aug 22, 2005 | 30.31 | 30.31 | 28.94 | 29.83 | 2,333,209 | -1.30(-4.19%) |
Aug 19, 2005 | 31.14 | 31.29 | 30.99 | 31.13 | 282,126 | +0.06(+0.19%) |
Aug 18, 2005 | 30.40 | 31.07 | 30.34 | 31.07 | 388,405 | +0.57(+1.87%) |
Aug 17, 2005 | 30.31 | 30.58 | 30.28 | 30.50 | 171,527 | +0.12(+0.38%) |
Aug 16, 2005 | 30.77 | 30.77 | 30.36 | 30.39 | 228,755 | -0.44(-1.43%) |
Aug 15, 2005 | 30.64 | 30.83 | 30.53 | 30.83 | 235,233 | +0.30(+1.00%) |
Aug 12, 2005 | 30.53 | 30.53 | 30.21 | 30.52 | 259,605 | -0.18(-0.59%) |
Aug 11, 2005 | 30.63 | 30.70 | 30.24 | 30.70 | 356,629 | +0.07(+0.23%) |
Aug 10, 2005 | 30.76 | 30.90 | 30.48 | 30.63 | 213,329 | -0.16(-0.53%) |
Aug 09, 2005 | 30.90 | 30.90 | 30.57 | 30.79 | 315,290 | -0.02(-0.06%) |
Aug 08, 2005 | 30.79 | 30.94 | 30.66 | 30.81 | 196,208 | -0.05(-0.15%) |
Aug 05, 2005 | 31.11 | 31.14 | 30.77 | 30.86 | 366,193 | -0.31(-1.00%) |
Aug 04, 2005 | 30.94 | 31.25 | 30.76 | 31.17 | 483,115 | +0.13(+0.42%) |
Aug 03, 2005 | 30.75 | 31.12 | 30.75 | 31.04 | 277,961 | +0.23(+0.74%) |
Aug 02, 2005 | 30.46 | 30.81 | 30.32 | 30.81 | 273,642 | +0.38(+1.26%) |
Aug 01, 2005 | 30.87 | 30.95 | 30.22 | 30.43 | 344,135 | -0.41(-1.32%) |
Jul 29, 2005 | 31.08 | 31.16 | 30.79 | 30.84 | 298,939 | -0.25(-0.79%) |
Jul 28, 2005 | 30.79 | 31.09 | 30.64 | 31.09 | 325,316 | +0.36(+1.16%) |
Jul 27, 2005 | 30.58 | 30.73 | 30.25 | 30.73 | 381,155 | +0.25(+0.83%) |
Jul 26, 2005 | 30.42 | 30.66 | 30.28 | 30.48 | 294,312 | +0.19(+0.62%) |
Jul 25, 2005 | 30.59 | 30.59 | 30.06 | 30.29 | 192,043 | -0.31(-1.02%) |
Jul 22, 2005 | 30.43 | 30.60 | 30.37 | 30.60 | 199,755 | +0.16(+0.51%) |
Jul 21, 2005 | 30.39 | 30.53 | 30.24 | 30.44 | 325,008 | +0.07(+0.23%) |
Jul 20, 2005 | 30.52 | 30.61 | 30.24 | 30.37 | 195,591 | -0.25(-0.80%) |
Jul 19, 2005 | 30.44 | 30.64 | 30.40 | 30.62 | 302,487 | +0.21(+0.70%) |
Jul 18, 2005 | 30.33 | 30.48 | 30.17 | 30.40 | 337,810 | +0.06(+0.19%) |
Jul 15, 2005 | 30.24 | 30.39 | 30.11 | 30.35 | 345,060 | +0.08(+0.26%) |
Jul 14, 2005 | 30.18 | 30.37 | 30.15 | 30.27 | 518,902 | +0.25(+0.82%) |
Jul 13, 2005 | 30.15 | 30.16 | 29.78 | 30.02 | 283,514 | -0.13(-0.43%) |
Jul 12, 2005 | 30.04 | 30.23 | 30.04 | 30.15 | 318,838 | +0.07(+0.24%) |
Jul 11, 2005 | 30.10 | 30.18 | 29.87 | 30.08 | 524,918 | +0.01(+0.02%) |
Jul 08, 2005 | 30.08 | 30.26 | 30.05 | 30.07 | 772,491 | +0.03(+0.09%) |
Jul 07, 2005 | 30.08 | 30.23 | 29.95 | 30.05 | 467,690 | -0.10(-0.32%) |
Jul 06, 2005 | 30.46 | 30.47 | 29.95 | 30.15 | 758,146 | -0.36(-1.17%) |
Jul 05, 2005 | 30.47 | 30.53 | 30.40 | 30.50 | 372,209 | -0.08(-0.28%) |
Jul 01, 2005 | 30.53 | 30.64 | 30.44 | 30.59 | 549,444 | +0.16(+0.51%) |
Jun 30, 2005 | 30.59 | 30.75 | 30.43 | 30.43 | 443,781 | -0.16(-0.51%) |
Jun 29, 2005 | 30.62 | 30.63 | 30.50 | 30.59 | 399,820 | -0.01(-0.04%) |
Jun 28, 2005 | 30.83 | 30.90 | 30.55 | 30.60 | 443,781 | -0.13(-0.42%) |
Jun 27, 2005 | 31.02 | 31.02 | 30.72 | 30.73 | 576,129 | -0.19(-0.61%) |
Jun 24, 2005 | 31.28 | 31.28 | 30.92 | 30.92 | 363,108 | -0.36(-1.16%) |
Jun 23, 2005 | 31.26 | 31.34 | 31.24 | 31.28 | 533,247 | -0.01(-0.04%) |
Jun 22, 2005 | 31.31 | 31.40 | 31.21 | 31.29 | 525,535 | +0.01(+0.04%) |
Jun 21, 2005 | 31.33 | 31.36 | 31.18 | 31.28 | 317,604 | -0.07(-0.23%) |
Jun 20, 2005 | 31.51 | 31.53 | 31.01 | 31.35 | 667,755 | -0.16(-0.49%) |
Jun 17, 2005 | 32.54 | 32.55 | 31.39 | 31.51 | 1,295,713 | -1.12(-3.44%) |
Jun 16, 2005 | 32.70 | 32.84 | 32.41 | 32.63 | 528,620 | -0.33(-1.00%) |
Jun 15, 2005 | 32.80 | 33.08 | 32.66 | 32.96 | 353,390 | +0.29(+0.87%) |
Jun 14, 2005 | 32.49 | 32.74 | 32.47 | 32.67 | 285,519 | +0.13(+0.40%) |
Jun 13, 2005 | 32.50 | 32.65 | 32.38 | 32.54 | 273,333 | +0.05(+0.14%) |
Jun 10, 2005 | 32.47 | 32.65 | 32.41 | 32.50 | 165,203 | +0.09(+0.28%) |
Jun 09, 2005 | 32.19 | 32.49 | 32.09 | 32.41 | 195,282 | +0.23(+0.71%) |
Jun 08, 2005 | 32.48 | 32.54 | 32.12 | 32.18 | 227,366 | -0.40(-1.21%) |
Jun 07, 2005 | 32.58 | 32.80 | 32.51 | 32.58 | 207,622 | +0.09(+0.28%) |
Jun 06, 2005 | 32.76 | 32.79 | 32.47 | 32.49 | 302,950 | -0.27(-0.83%) |
Jun 03, 2005 | 32.71 | 32.79 | 32.61 | 32.76 | 134,661 | +0.14(+0.42%) |
Jun 02, 2005 | 32.71 | 32.76 | 32.58 | 32.62 | 257,908 | -0.10(-0.32%) |