Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.05 | 32.45 | 31.02 | 32.16 | 5,269,300 | +1.16(+3.74%) |
Aug 30, 2005 | 30.16 | 31.07 | 30.11 | 31.00 | 3,339,700 | +0.95(+3.16%) |
Aug 29, 2005 | 30.37 | 30.37 | 29.49 | 30.05 | 2,401,200 | +0.45(+1.50%) |
Aug 26, 2005 | 29.60 | 30.02 | 29.60 | 29.60 | 1,852,800 | -0.18(-0.60%) |
Aug 25, 2005 | 29.95 | 29.95 | 29.76 | 29.78 | 1,761,600 | -0.29(-0.96%) |
Aug 24, 2005 | 29.93 | 30.34 | 29.66 | 30.07 | 2,449,900 | +0.26(+0.87%) |
Aug 23, 2005 | 30.25 | 30.33 | 29.47 | 29.81 | 2,471,100 | -0.32(-1.05%) |
Aug 22, 2005 | 30.27 | 30.57 | 29.77 | 30.12 | 1,980,400 | +0.02(+0.08%) |
Aug 19, 2005 | 29.64 | 30.15 | 29.61 | 30.10 | 2,035,800 | +0.62(+2.12%) |
Aug 18, 2005 | 29.02 | 29.52 | 28.85 | 29.48 | 3,334,300 | -0.06(-0.22%) |
Aug 17, 2005 | 30.27 | 30.75 | 29.27 | 29.54 | 3,567,500 | -0.92(-3.02%) |
Aug 16, 2005 | 31.00 | 31.08 | 30.39 | 30.46 | 2,358,200 | -0.68(-2.17%) |
Aug 15, 2005 | 31.53 | 31.54 | 30.93 | 31.14 | 2,395,500 | -0.57(-1.80%) |
Aug 12, 2005 | 31.91 | 31.98 | 31.50 | 31.70 | 2,321,400 | -0.13(-0.41%) |
Aug 11, 2005 | 31.50 | 32.09 | 31.46 | 31.84 | 3,316,200 | +0.43(+1.35%) |
Aug 10, 2005 | 31.00 | 31.50 | 30.79 | 31.41 | 2,934,400 | +0.59(+1.91%) |
Aug 09, 2005 | 31.00 | 31.10 | 30.62 | 30.82 | 2,298,400 | +0.12(+0.37%) |
Aug 08, 2005 | 30.23 | 31.15 | 30.23 | 30.70 | 2,919,300 | +0.72(+2.42%) |
Aug 05, 2005 | 30.04 | 30.09 | 29.49 | 29.98 | 1,684,500 | -0.16(-0.55%) |
Aug 04, 2005 | 30.02 | 30.40 | 30.00 | 30.14 | 2,194,700 | +0.03(+0.10%) |
Aug 03, 2005 | 30.71 | 30.71 | 29.98 | 30.11 | 2,569,000 | -0.21(-0.68%) |
Aug 02, 2005 | 30.10 | 30.65 | 30.03 | 30.32 | 3,327,600 | +0.48(+1.63%) |
Aug 01, 2005 | 29.50 | 30.00 | 29.45 | 29.84 | 3,061,000 | +0.66(+2.24%) |
Jul 29, 2005 | 29.50 | 29.56 | 29.09 | 29.18 | 2,433,100 | -0.32(-1.07%) |
Jul 28, 2005 | 29.40 | 29.50 | 28.95 | 29.50 | 3,910,600 | +0.55(+1.92%) |
Jul 27, 2005 | 28.87 | 29.05 | 28.13 | 28.94 | 2,187,700 | +0.10(+0.35%) |
Jul 26, 2005 | 29.00 | 29.05 | 28.62 | 28.84 | 2,145,200 | -0.16(-0.53%) |
Jul 25, 2005 | 28.80 | 29.27 | 28.66 | 29.00 | 3,201,600 | +0.30(+1.03%) |
Jul 22, 2005 | 28.09 | 28.75 | 28.08 | 28.70 | 2,473,500 | +0.74(+2.65%) |
Jul 21, 2005 | 28.05 | 28.27 | 27.58 | 27.96 | 2,561,600 | +0.01(+0.02%) |
Jul 20, 2005 | 27.77 | 28.07 | 27.45 | 27.95 | 2,119,700 | +0.13(+0.49%) |
Jul 19, 2005 | 27.36 | 27.82 | 27.19 | 27.82 | 2,062,900 | +0.48(+1.74%) |
Jul 18, 2005 | 27.35 | 27.49 | 27.14 | 27.34 | 2,773,200 | -0.27(-0.98%) |
Jul 15, 2005 | 27.98 | 28.07 | 27.45 | 27.61 | 2,980,200 | -0.23(-0.81%) |
Jul 14, 2005 | 29.39 | 29.39 | 27.48 | 27.84 | 4,012,100 | -1.00(-3.45%) |
Jul 13, 2005 | 29.10 | 29.23 | 28.73 | 28.84 | 2,856,800 | -0.02(-0.05%) |
Jul 12, 2005 | 28.40 | 29.04 | 28.27 | 28.85 | 3,315,200 | +0.64(+2.25%) |
Jul 11, 2005 | 27.50 | 28.25 | 27.49 | 28.21 | 3,275,400 | +0.15(+0.53%) |
Jul 08, 2005 | 28.40 | 28.48 | 27.71 | 28.07 | 3,367,800 | -0.04(-0.12%) |
Jul 07, 2005 | 27.30 | 28.18 | 27.20 | 28.10 | 4,503,400 | +0.53(+1.92%) |
Jul 06, 2005 | 28.52 | 28.75 | 27.52 | 27.57 | 5,467,600 | -0.84(-2.96%) |
Jul 05, 2005 | 27.89 | 28.49 | 27.80 | 28.41 | 4,016,400 | +0.64(+2.30%) |
Jul 01, 2005 | 27.00 | 27.80 | 26.89 | 27.77 | 4,099,200 | +1.09(+4.07%) |
Jun 30, 2005 | 26.71 | 27.60 | 26.68 | 26.68 | 4,184,200 | -0.05(-0.17%) |
Jun 29, 2005 | 26.89 | 27.09 | 26.41 | 26.73 | 3,814,300 | -0.25(-0.93%) |
Jun 28, 2005 | 27.79 | 27.85 | 26.86 | 26.98 | 3,137,000 | -0.81(-2.91%) |
Jun 27, 2005 | 27.52 | 27.95 | 27.52 | 27.79 | 2,224,700 | +0.40(+1.46%) |
Jun 24, 2005 | 27.52 | 27.71 | 27.23 | 27.39 | 2,232,300 | +0.16(+0.61%) |
Jun 23, 2005 | 27.25 | 27.75 | 26.95 | 27.23 | 3,014,200 | +0.20(+0.74%) |
Jun 22, 2005 | 27.18 | 27.39 | 26.52 | 27.02 | 5,458,700 | +0.60(+2.27%) |
Jun 21, 2005 | 27.32 | 27.36 | 26.40 | 26.43 | 3,065,400 | -0.89(-3.28%) |
Jun 20, 2005 | 27.65 | 27.77 | 27.16 | 27.32 | 2,371,000 | -0.15(-0.55%) |
Jun 17, 2005 | 27.30 | 27.69 | 27.16 | 27.47 | 3,567,400 | +0.60(+2.23%) |
Jun 16, 2005 | 26.49 | 26.90 | 26.23 | 26.87 | 2,595,600 | +0.49(+1.86%) |
Jun 15, 2005 | 26.12 | 26.49 | 26.00 | 26.38 | 2,010,400 | +0.36(+1.36%) |
Jun 14, 2005 | 25.93 | 26.09 | 25.62 | 26.02 | 1,811,300 | +0.14(+0.54%) |
Jun 13, 2005 | 25.86 | 26.00 | 25.68 | 25.89 | 1,795,400 | -0.08(-0.33%) |
Jun 10, 2005 | 26.00 | 26.00 | 25.67 | 25.97 | 2,255,200 | +0.01(+0.04%) |
Jun 09, 2005 | 25.36 | 26.00 | 25.31 | 25.96 | 2,467,600 | +0.66(+2.59%) |
Jun 08, 2005 | 24.84 | 25.50 | 24.82 | 25.30 | 2,997,200 | +0.41(+1.65%) |
Jun 07, 2005 | 24.95 | 25.23 | 24.85 | 24.89 | 1,790,400 | -0.05(-0.22%) |
Jun 06, 2005 | 25.12 | 25.18 | 24.79 | 24.95 | 1,615,500 | -0.05(-0.18%) |
Jun 03, 2005 | 24.80 | 25.05 | 24.75 | 25.00 | 1,531,400 | +0.21(+0.87%) |
Jun 02, 2005 | 24.71 | 24.99 | 24.50 | 24.78 | 2,070,000 | -0.02(-0.10%) |