Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.54 | 30.14 | 29.39 | 30.14 | 1,120,964 | +0.59(+2.00%) |
Aug 30, 2005 | 29.50 | 29.75 | 29.40 | 29.55 | 300,150 | -0.02(-0.07%) |
Aug 29, 2005 | 29.39 | 29.95 | 28.72 | 29.57 | 495,753 | -0.01(-0.03%) |
Aug 26, 2005 | 29.89 | 29.98 | 29.33 | 29.58 | 664,473 | -0.29(-0.97%) |
Aug 25, 2005 | 29.90 | 30.04 | 29.75 | 29.87 | 306,648 | +0.02(+0.07%) |
Aug 24, 2005 | 30.00 | 30.10 | 29.83 | 29.85 | 614,720 | +0.13(+0.44%) |
Aug 23, 2005 | 30.00 | 30.04 | 29.57 | 29.72 | 360,253 | -0.35(-1.16%) |
Aug 22, 2005 | 30.07 | 30.55 | 29.96 | 30.07 | 371,913 | +0.00(+0.00%) |
Aug 19, 2005 | 30.01 | 30.36 | 29.94 | 30.07 | 263,883 | +0.07(+0.23%) |
Aug 18, 2005 | 30.15 | 30.51 | 29.90 | 30.00 | 541,879 | -0.30(-0.99%) |
Aug 17, 2005 | 30.41 | 30.52 | 30.18 | 30.30 | 775,325 | -0.20(-0.66%) |
Aug 16, 2005 | 30.69 | 30.84 | 30.29 | 30.50 | 816,501 | -0.27(-0.88%) |
Aug 15, 2005 | 30.34 | 31.21 | 30.04 | 30.77 | 667,352 | +0.49(+1.62%) |
Aug 12, 2005 | 30.11 | 30.39 | 29.99 | 30.28 | 317,457 | +0.07(+0.23%) |
Aug 11, 2005 | 29.51 | 30.30 | 29.51 | 30.21 | 463,146 | +0.61(+2.06%) |
Aug 10, 2005 | 29.35 | 29.95 | 29.30 | 29.60 | 389,507 | +0.55(+1.89%) |
Aug 09, 2005 | 28.76 | 29.10 | 28.71 | 29.05 | 257,609 | +0.29(+0.99%) |
Aug 08, 2005 | 29.01 | 29.27 | 28.71 | 28.77 | 323,025 | -0.38(-1.29%) |
Aug 05, 2005 | 29.31 | 29.54 | 28.82 | 29.14 | 372,939 | -0.22(-0.75%) |
Aug 04, 2005 | 29.67 | 29.77 | 29.34 | 29.36 | 542,307 | -0.37(-1.24%) |
Aug 03, 2005 | 29.58 | 29.87 | 29.25 | 29.73 | 547,917 | +0.10(+0.34%) |
Aug 02, 2005 | 28.75 | 30.15 | 28.60 | 29.63 | 1,187,949 | +0.94(+3.28%) |
Aug 01, 2005 | 27.43 | 28.90 | 27.33 | 28.69 | 1,277,961 | +1.31(+4.78%) |
Jul 29, 2005 | 27.70 | 27.73 | 26.87 | 27.38 | 1,455,553 | -0.62(-2.21%) |
Jul 28, 2005 | 27.45 | 28.13 | 27.25 | 28.00 | 421,992 | +0.50(+1.82%) |
Jul 27, 2005 | 28.00 | 28.00 | 27.46 | 27.50 | 404,045 | -0.44(-1.57%) |
Jul 26, 2005 | 27.56 | 28.17 | 27.49 | 27.94 | 421,929 | +0.29(+1.05%) |
Jul 25, 2005 | 28.62 | 28.70 | 27.57 | 27.65 | 800,863 | -0.96(-3.36%) |
Jul 22, 2005 | 28.41 | 28.76 | 28.36 | 28.61 | 303,957 | +0.16(+0.56%) |
Jul 21, 2005 | 28.63 | 28.63 | 28.18 | 28.45 | 298,106 | -0.20(-0.70%) |
Jul 20, 2005 | 28.35 | 28.77 | 28.20 | 28.65 | 455,758 | +0.22(+0.77%) |
Jul 19, 2005 | 28.54 | 28.54 | 28.10 | 28.43 | 437,229 | -0.01(-0.04%) |
Jul 18, 2005 | 28.85 | 28.89 | 28.38 | 28.44 | 510,659 | -0.35(-1.22%) |
Jul 15, 2005 | 28.16 | 28.85 | 28.11 | 28.79 | 474,000 | +0.63(+2.24%) |
Jul 14, 2005 | 28.27 | 28.44 | 28.00 | 28.16 | 229,381 | +0.08(+0.28%) |
Jul 13, 2005 | 27.98 | 28.23 | 27.76 | 28.08 | 411,129 | +0.12(+0.43%) |
Jul 12, 2005 | 27.69 | 28.05 | 27.62 | 27.96 | 251,514 | +0.24(+0.87%) |
Jul 11, 2005 | 28.14 | 28.14 | 27.68 | 27.72 | 291,548 | -0.31(-1.11%) |
Jul 08, 2005 | 27.42 | 28.15 | 27.42 | 28.03 | 329,032 | +0.58(+2.11%) |
Jul 07, 2005 | 27.17 | 27.59 | 27.00 | 27.45 | 252,512 | +0.19(+0.70%) |
Jul 06, 2005 | 27.11 | 27.49 | 27.11 | 27.26 | 360,999 | +0.08(+0.29%) |
Jul 05, 2005 | 26.95 | 27.50 | 26.87 | 27.18 | 537,900 | +0.18(+0.67%) |
Jul 01, 2005 | 26.86 | 27.24 | 26.86 | 27.00 | 515,900 | +0.07(+0.26%) |
Jun 30, 2005 | 27.07 | 27.22 | 26.80 | 26.93 | 548,661 | -0.07(-0.26%) |
Jun 29, 2005 | 27.02 | 27.07 | 26.89 | 27.00 | 565,336 | +0.00(+0.00%) |
Jun 28, 2005 | 26.74 | 27.24 | 26.66 | 27.00 | 769,657 | +0.33(+1.24%) |
Jun 27, 2005 | 26.50 | 26.77 | 26.49 | 26.67 | 741,139 | +0.17(+0.64%) |
Jun 24, 2005 | 26.97 | 27.40 | 26.38 | 26.50 | 4,769,718 | -0.52(-1.92%) |
Jun 23, 2005 | 27.55 | 27.61 | 27.00 | 27.02 | 945,560 | -0.47(-1.71%) |
Jun 22, 2005 | 27.42 | 27.76 | 26.98 | 27.49 | 799,019 | +0.39(+1.44%) |
Jun 21, 2005 | 26.92 | 27.83 | 26.72 | 27.10 | 1,881,499 | +0.39(+1.46%) |
Jun 20, 2005 | 26.31 | 26.84 | 26.08 | 26.71 | 650,311 | +0.21(+0.79%) |
Jun 17, 2005 | 27.13 | 27.44 | 26.40 | 26.50 | 1,438,879 | -0.72(-2.65%) |
Jun 16, 2005 | 27.25 | 27.72 | 26.45 | 27.22 | 2,126,864 | +1.54(+6.00%) |
Jun 15, 2005 | 25.56 | 25.80 | 25.19 | 25.68 | 348,797 | +0.21(+0.82%) |
Jun 14, 2005 | 24.87 | 25.65 | 24.86 | 25.47 | 644,129 | +0.60(+2.41%) |
Jun 13, 2005 | 24.73 | 25.04 | 24.62 | 24.87 | 494,094 | +0.16(+0.65%) |
Jun 10, 2005 | 24.72 | 25.05 | 24.68 | 24.71 | 276,070 | -0.12(-0.48%) |
Jun 09, 2005 | 25.10 | 25.10 | 24.67 | 24.83 | 551,280 | -0.31(-1.23%) |
Jun 08, 2005 | 25.28 | 25.53 | 24.86 | 25.14 | 551,525 | +0.04(+0.16%) |
Jun 07, 2005 | 24.12 | 25.54 | 24.04 | 25.10 | 1,720,637 | +1.00(+4.15%) |
Jun 06, 2005 | 24.27 | 24.44 | 24.00 | 24.10 | 640,151 | -0.17(-0.70%) |
Jun 03, 2005 | 24.60 | 24.80 | 24.16 | 24.27 | 591,768 | -0.52(-2.10%) |
Jun 02, 2005 | 24.36 | 24.79 | 24.32 | 24.79 | 988,783 | +0.39(+1.60%) |