Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.99 | 30.40 | 29.91 | 30.37 | 110,569 | +0.25(+0.83%) |
Aug 30, 2005 | 30.29 | 30.39 | 29.81 | 30.12 | 81,511 | -0.27(-0.89%) |
Aug 29, 2005 | 30.18 | 30.45 | 29.83 | 30.39 | 102,911 | +0.29(+0.96%) |
Aug 26, 2005 | 30.00 | 30.22 | 29.80 | 30.10 | 65,154 | +0.02(+0.07%) |
Aug 25, 2005 | 30.00 | 30.41 | 30.00 | 30.08 | 55,742 | -0.07(-0.23%) |
Aug 24, 2005 | 30.10 | 30.51 | 29.85 | 30.15 | 66,436 | -0.04(-0.13%) |
Aug 23, 2005 | 30.20 | 30.79 | 30.00 | 30.19 | 74,945 | -0.01(-0.03%) |
Aug 22, 2005 | 30.13 | 30.49 | 29.88 | 30.20 | 65,590 | -0.01(-0.03%) |
Aug 19, 2005 | 29.95 | 30.45 | 29.95 | 30.21 | 104,777 | +0.21(+0.70%) |
Aug 18, 2005 | 30.15 | 30.20 | 29.70 | 30.00 | 76,493 | -0.19(-0.63%) |
Aug 17, 2005 | 29.91 | 30.40 | 29.77 | 30.19 | 102,130 | +0.02(+0.07%) |
Aug 16, 2005 | 29.80 | 30.20 | 29.76 | 30.17 | 129,952 | +0.17(+0.57%) |
Aug 15, 2005 | 30.00 | 30.15 | 29.52 | 30.00 | 47,760 | +0.23(+0.77%) |
Aug 12, 2005 | 30.33 | 30.42 | 29.52 | 29.77 | 64,022 | -0.71(-2.33%) |
Aug 11, 2005 | 30.16 | 30.61 | 30.16 | 30.48 | 117,573 | +0.25(+0.83%) |
Aug 10, 2005 | 30.46 | 30.81 | 29.81 | 30.23 | 51,493 | -0.11(-0.36%) |
Aug 09, 2005 | 30.08 | 30.89 | 29.80 | 30.34 | 355,411 | +0.38(+1.27%) |
Aug 08, 2005 | 30.19 | 30.20 | 29.82 | 29.96 | 107,349 | -0.15(-0.50%) |
Aug 05, 2005 | 30.80 | 30.80 | 29.62 | 30.11 | 156,469 | -0.74(-2.40%) |
Aug 04, 2005 | 32.50 | 33.03 | 30.85 | 30.85 | 112,673 | -1.82(-5.57%) |
Aug 03, 2005 | 32.64 | 32.87 | 32.29 | 32.67 | 69,401 | -0.14(-0.43%) |
Aug 02, 2005 | 32.93 | 33.58 | 32.50 | 32.81 | 59,493 | -0.19(-0.58%) |
Aug 01, 2005 | 33.08 | 33.75 | 32.69 | 33.00 | 79,496 | -0.02(-0.06%) |
Jul 29, 2005 | 33.02 | 33.68 | 32.19 | 33.02 | 128,332 | -0.22(-0.66%) |
Jul 28, 2005 | 32.85 | 33.32 | 32.79 | 33.24 | 98,661 | +0.31(+0.94%) |
Jul 27, 2005 | 33.20 | 33.48 | 32.51 | 32.93 | 92,598 | -0.23(-0.69%) |
Jul 26, 2005 | 32.78 | 33.56 | 32.78 | 33.16 | 117,717 | +0.39(+1.19%) |
Jul 25, 2005 | 33.89 | 33.99 | 32.69 | 32.77 | 77,861 | -1.13(-3.33%) |
Jul 22, 2005 | 33.02 | 33.94 | 33.02 | 33.90 | 74,363 | +0.75(+2.26%) |
Jul 21, 2005 | 34.22 | 34.32 | 33.02 | 33.15 | 84,851 | -1.28(-3.72%) |
Jul 20, 2005 | 33.95 | 34.88 | 33.95 | 34.43 | 146,556 | +0.56(+1.65%) |
Jul 19, 2005 | 34.39 | 34.88 | 33.05 | 33.87 | 471,326 | +1.98(+6.21%) |
Jul 18, 2005 | 32.43 | 32.43 | 31.66 | 31.89 | 198,564 | -0.31(-0.96%) |
Jul 15, 2005 | 32.15 | 32.58 | 31.91 | 32.20 | 88,816 | +0.05(+0.16%) |
Jul 14, 2005 | 32.50 | 32.50 | 31.63 | 32.15 | 109,293 | +0.02(+0.06%) |
Jul 13, 2005 | 32.30 | 32.89 | 32.13 | 32.13 | 77,730 | -0.17(-0.53%) |
Jul 12, 2005 | 32.39 | 32.67 | 31.94 | 32.30 | 72,561 | -0.14(-0.43%) |
Jul 11, 2005 | 32.27 | 33.80 | 32.11 | 32.44 | 95,554 | +0.01(+0.03%) |
Jul 08, 2005 | 32.40 | 32.49 | 31.58 | 32.43 | 127,861 | +0.08(+0.25%) |
Jul 07, 2005 | 31.35 | 32.45 | 30.14 | 32.35 | 85,670 | +0.47(+1.47%) |
Jul 06, 2005 | 32.84 | 32.88 | 31.73 | 31.88 | 74,394 | -0.87(-2.66%) |
Jul 05, 2005 | 31.77 | 32.75 | 31.22 | 32.75 | 63,400 | +1.07(+3.36%) |
Jul 01, 2005 | 32.25 | 32.28 | 31.20 | 31.68 | 47,400 | -0.49(-1.51%) |
Jun 30, 2005 | 32.18 | 32.83 | 32.01 | 32.17 | 120,322 | +0.26(+0.81%) |
Jun 29, 2005 | 31.85 | 32.50 | 31.50 | 31.91 | 109,727 | +0.08(+0.25%) |
Jun 28, 2005 | 30.84 | 31.98 | 30.76 | 31.83 | 69,966 | +1.14(+3.71%) |
Jun 27, 2005 | 30.68 | 30.72 | 29.91 | 30.69 | 56,652 | -0.01(-0.03%) |
Jun 24, 2005 | 31.83 | 31.83 | 30.20 | 30.70 | 252,863 | -1.05(-3.31%) |
Jun 23, 2005 | 31.15 | 31.81 | 31.03 | 31.75 | 84,741 | +0.52(+1.67%) |
Jun 22, 2005 | 31.46 | 31.95 | 30.93 | 31.23 | 79,103 | +0.16(+0.51%) |
Jun 21, 2005 | 31.45 | 31.85 | 31.07 | 31.07 | 34,296 | -0.46(-1.46%) |
Jun 20, 2005 | 32.03 | 32.03 | 31.28 | 31.53 | 49,941 | -0.51(-1.59%) |
Jun 17, 2005 | 32.39 | 32.45 | 32.00 | 32.04 | 242,951 | -0.11(-0.34%) |
Jun 16, 2005 | 31.80 | 32.47 | 31.54 | 32.15 | 78,545 | +0.51(+1.61%) |
Jun 15, 2005 | 31.35 | 31.69 | 30.37 | 31.64 | 85,129 | +0.67(+2.16%) |
Jun 14, 2005 | 30.77 | 31.14 | 30.05 | 30.97 | 43,476 | -0.01(-0.03%) |
Jun 13, 2005 | 30.75 | 31.14 | 30.26 | 30.98 | 47,640 | +0.46(+1.51%) |
Jun 10, 2005 | 30.37 | 30.85 | 30.13 | 30.52 | 45,441 | +0.15(+0.49%) |
Jun 09, 2005 | 30.32 | 30.44 | 30.02 | 30.37 | 37,315 | -0.16(-0.52%) |
Jun 08, 2005 | 31.00 | 31.00 | 30.20 | 30.53 | 35,594 | -0.48(-1.55%) |
Jun 07, 2005 | 31.18 | 31.34 | 30.96 | 31.01 | 64,327 | -0.25(-0.80%) |
Jun 06, 2005 | 31.43 | 31.63 | 31.20 | 31.26 | 96,476 | -0.22(-0.70%) |
Jun 03, 2005 | 30.87 | 31.59 | 30.09 | 31.48 | 119,683 | +0.45(+1.45%) |
Jun 02, 2005 | 31.66 | 31.75 | 30.01 | 31.03 | 247,990 | -1.37(-4.23%) |