Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.44 | 31.87 | 31.31 | 31.87 | 183,530 | +0.48(+1.52%) |
Aug 30, 2005 | 31.72 | 31.76 | 31.24 | 31.40 | 216,955 | -0.51(-1.59%) |
Aug 29, 2005 | 31.57 | 31.91 | 31.31 | 31.91 | 142,285 | +0.26(+0.82%) |
Aug 26, 2005 | 32.25 | 32.25 | 31.63 | 31.65 | 152,865 | -0.51(-1.58%) |
Aug 25, 2005 | 32.06 | 32.21 | 32.02 | 32.15 | 141,212 | +0.17(+0.53%) |
Aug 24, 2005 | 32.10 | 32.43 | 31.95 | 31.98 | 362,001 | -0.10(-0.33%) |
Aug 23, 2005 | 32.47 | 32.51 | 32.09 | 32.09 | 150,872 | -0.40(-1.22%) |
Aug 22, 2005 | 32.32 | 32.49 | 32.26 | 32.49 | 96,441 | +0.26(+0.81%) |
Aug 19, 2005 | 32.29 | 32.34 | 32.12 | 32.23 | 93,528 | +0.00(+0.00%) |
Aug 18, 2005 | 32.19 | 32.26 | 32.08 | 32.23 | 134,006 | -0.03(-0.08%) |
Aug 17, 2005 | 32.17 | 32.28 | 32.10 | 32.25 | 181,230 | +0.07(+0.20%) |
Aug 16, 2005 | 32.58 | 32.71 | 32.12 | 32.19 | 163,598 | -0.39(-1.20%) |
Aug 15, 2005 | 32.40 | 32.74 | 32.16 | 32.58 | 159,151 | +0.10(+0.30%) |
Aug 12, 2005 | 32.35 | 32.58 | 32.04 | 32.48 | 149,492 | +0.13(+0.40%) |
Aug 11, 2005 | 32.15 | 32.73 | 32.15 | 32.35 | 311,556 | +0.20(+0.61%) |
Aug 10, 2005 | 32.04 | 32.53 | 31.93 | 32.15 | 161,604 | +0.12(+0.37%) |
Aug 09, 2005 | 32.22 | 32.38 | 31.96 | 32.04 | 197,636 | -0.08(-0.26%) |
Aug 08, 2005 | 32.08 | 32.21 | 32.02 | 32.12 | 202,082 | +0.10(+0.31%) |
Aug 05, 2005 | 32.28 | 32.37 | 31.98 | 32.02 | 226,154 | -0.31(-0.95%) |
Aug 04, 2005 | 32.95 | 32.99 | 32.32 | 32.33 | 217,568 | -0.62(-1.88%) |
Aug 03, 2005 | 32.81 | 32.96 | 32.70 | 32.95 | 233,514 | +0.08(+0.24%) |
Aug 02, 2005 | 32.81 | 32.98 | 32.73 | 32.87 | 198,862 | +0.16(+0.50%) |
Aug 01, 2005 | 32.77 | 32.97 | 32.47 | 32.71 | 260,193 | +0.03(+0.10%) |
Jul 29, 2005 | 32.64 | 33.00 | 32.47 | 32.68 | 522,379 | +0.10(+0.30%) |
Jul 28, 2005 | 32.42 | 32.68 | 32.30 | 32.58 | 148,725 | +0.22(+0.69%) |
Jul 27, 2005 | 32.25 | 32.46 | 32.02 | 32.36 | 233,514 | +0.11(+0.34%) |
Jul 26, 2005 | 32.08 | 32.30 | 32.06 | 32.25 | 154,245 | +0.23(+0.71%) |
Jul 25, 2005 | 32.04 | 32.26 | 31.89 | 32.02 | 203,922 | -0.07(-0.22%) |
Jul 22, 2005 | 31.96 | 32.10 | 31.70 | 32.09 | 232,901 | +0.25(+0.80%) |
Jul 21, 2005 | 32.25 | 32.25 | 31.67 | 31.83 | 202,082 | -0.34(-1.05%) |
Jul 20, 2005 | 31.63 | 32.31 | 31.56 | 32.17 | 338,848 | +0.41(+1.29%) |
Jul 19, 2005 | 31.97 | 32.09 | 31.66 | 31.76 | 253,293 | -0.20(-0.63%) |
Jul 18, 2005 | 32.02 | 32.17 | 31.83 | 31.96 | 142,285 | -0.12(-0.37%) |
Jul 15, 2005 | 32.22 | 32.25 | 31.92 | 32.08 | 225,081 | -0.16(-0.51%) |
Jul 14, 2005 | 32.07 | 32.36 | 31.88 | 32.25 | 410,911 | +0.20(+0.61%) |
Jul 13, 2005 | 32.08 | 32.30 | 32.03 | 32.05 | 183,070 | -0.05(-0.14%) |
Jul 12, 2005 | 31.96 | 32.15 | 31.80 | 32.10 | 566,536 | +0.10(+0.33%) |
Jul 11, 2005 | 31.63 | 32.00 | 31.63 | 31.99 | 308,030 | +0.36(+1.13%) |
Jul 08, 2005 | 31.16 | 31.63 | 31.06 | 31.63 | 209,595 | +0.48(+1.55%) |
Jul 07, 2005 | 30.82 | 31.21 | 30.70 | 31.15 | 203,769 | +0.17(+0.55%) |
Jul 06, 2005 | 31.55 | 31.58 | 30.94 | 30.98 | 351,881 | -0.60(-1.90%) |
Jul 05, 2005 | 31.21 | 31.66 | 31.07 | 31.58 | 361,387 | +0.38(+1.23%) |
Jul 01, 2005 | 31.24 | 31.36 | 30.98 | 31.20 | 188,283 | +0.12(+0.38%) |
Jun 30, 2005 | 31.24 | 31.30 | 31.08 | 31.08 | 515,939 | -0.02(-0.06%) |
Jun 29, 2005 | 31.18 | 31.26 | 30.99 | 31.10 | 254,519 | +0.07(+0.23%) |
Jun 28, 2005 | 30.50 | 31.07 | 30.45 | 31.03 | 164,978 | +0.59(+1.93%) |
Jun 27, 2005 | 30.67 | 30.67 | 30.34 | 30.44 | 180,617 | -0.24(-0.79%) |
Jun 24, 2005 | 30.72 | 30.76 | 30.58 | 30.68 | 215,268 | -0.09(-0.30%) |
Jun 23, 2005 | 30.90 | 31.01 | 30.72 | 30.77 | 222,781 | -0.12(-0.38%) |
Jun 22, 2005 | 30.85 | 30.97 | 30.80 | 30.89 | 200,549 | +0.07(+0.23%) |
Jun 21, 2005 | 31.05 | 31.23 | 30.78 | 30.82 | 473,468 | -0.26(-0.84%) |
Jun 20, 2005 | 30.88 | 31.12 | 30.81 | 31.08 | 276,138 | +0.09(+0.29%) |
Jun 17, 2005 | 30.85 | 31.07 | 30.69 | 30.99 | 532,192 | +0.33(+1.06%) |
Jun 16, 2005 | 30.08 | 30.68 | 30.00 | 30.66 | 518,239 | +0.58(+1.93%) |
Jun 15, 2005 | 30.43 | 30.43 | 29.88 | 30.08 | 400,792 | -0.18(-0.60%) |
Jun 14, 2005 | 30.23 | 30.30 | 30.16 | 30.26 | 312,016 | -0.01(-0.04%) |
Jun 13, 2005 | 30.26 | 30.45 | 30.04 | 30.28 | 268,779 | +0.07(+0.24%) |
Jun 10, 2005 | 30.15 | 30.24 | 30.03 | 30.20 | 193,803 | +0.05(+0.17%) |
Jun 09, 2005 | 29.86 | 30.18 | 29.69 | 30.15 | 232,901 | +0.21(+0.70%) |
Jun 08, 2005 | 30.19 | 30.31 | 29.90 | 29.94 | 205,609 | -0.14(-0.46%) |
Jun 07, 2005 | 30.22 | 30.50 | 30.05 | 30.08 | 386,533 | -0.08(-0.26%) |
Jun 06, 2005 | 29.51 | 30.26 | 29.32 | 30.16 | 604,868 | +0.76(+2.60%) |
Jun 03, 2005 | 29.64 | 29.72 | 29.34 | 29.39 | 275,065 | -0.19(-0.64%) |
Jun 02, 2005 | 29.30 | 29.68 | 29.11 | 29.58 | 402,632 | +0.33(+1.11%) |