Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.24 | 35.42 | 34.24 | 35.36 | 467,267 | +1.28(+3.74%) |
Aug 30, 2005 | 34.12 | 34.15 | 33.84 | 34.08 | 416,062 | -0.04(-0.11%) |
Aug 29, 2005 | 33.85 | 34.18 | 33.53 | 34.12 | 589,068 | -0.20(-0.57%) |
Aug 26, 2005 | 34.42 | 34.42 | 34.21 | 34.32 | 284,565 | -0.11(-0.31%) |
Aug 25, 2005 | 34.49 | 34.65 | 34.33 | 34.42 | 390,678 | -0.07(-0.20%) |
Aug 24, 2005 | 34.73 | 34.93 | 34.49 | 34.49 | 503,982 | -0.24(-0.70%) |
Aug 23, 2005 | 34.71 | 34.95 | 34.63 | 34.73 | 432,731 | +0.03(+0.08%) |
Aug 22, 2005 | 34.54 | 34.94 | 34.54 | 34.71 | 428,373 | +0.21(+0.60%) |
Aug 19, 2005 | 34.47 | 34.55 | 34.38 | 34.50 | 386,974 | +0.09(+0.25%) |
Aug 18, 2005 | 34.16 | 34.41 | 33.92 | 34.41 | 293,063 | +0.25(+0.74%) |
Aug 17, 2005 | 34.58 | 34.65 | 34.01 | 34.16 | 381,963 | -0.36(-1.05%) |
Aug 16, 2005 | 35.16 | 35.17 | 34.47 | 34.52 | 249,485 | -0.63(-1.80%) |
Aug 15, 2005 | 34.93 | 35.27 | 34.72 | 35.16 | 280,425 | +0.21(+0.60%) |
Aug 12, 2005 | 34.68 | 35.13 | 34.55 | 34.94 | 391,768 | +0.26(+0.75%) |
Aug 11, 2005 | 34.62 | 34.76 | 34.53 | 34.68 | 638,856 | +0.16(+0.45%) |
Aug 10, 2005 | 34.46 | 34.88 | 34.42 | 34.53 | 650,840 | +0.11(+0.33%) |
Aug 09, 2005 | 34.77 | 34.90 | 34.26 | 34.41 | 761,093 | -0.36(-1.03%) |
Aug 08, 2005 | 35.02 | 35.12 | 34.72 | 34.77 | 407,674 | -0.20(-0.58%) |
Aug 05, 2005 | 35.07 | 35.19 | 34.86 | 34.97 | 249,921 | -0.10(-0.27%) |
Aug 04, 2005 | 35.29 | 35.39 | 34.93 | 35.07 | 465,633 | -0.28(-0.78%) |
Aug 03, 2005 | 35.25 | 35.36 | 34.93 | 35.34 | 482,846 | +0.14(+0.40%) |
Aug 02, 2005 | 35.16 | 35.20 | 34.67 | 35.20 | 490,472 | +0.00(+0.00%) |
Aug 01, 2005 | 35.22 | 35.33 | 34.88 | 35.20 | 439,486 | -0.02(-0.07%) |
Jul 29, 2005 | 35.66 | 35.78 | 34.88 | 35.22 | 837,573 | -0.90(-2.48%) |
Jul 28, 2005 | 35.34 | 36.37 | 34.82 | 36.12 | 1,299,066 | +1.90(+5.57%) |
Jul 27, 2005 | 34.24 | 34.47 | 33.23 | 34.21 | 949,133 | +0.00(+0.00%) |
Jul 26, 2005 | 35.07 | 35.11 | 34.02 | 34.21 | 1,316,497 | -0.86(-2.45%) |
Jul 25, 2005 | 35.45 | 35.72 | 35.04 | 35.07 | 376,515 | -0.34(-0.95%) |
Jul 22, 2005 | 35.72 | 35.80 | 35.20 | 35.41 | 264,301 | -0.19(-0.54%) |
Jul 21, 2005 | 36.24 | 36.25 | 35.49 | 35.60 | 473,041 | -0.51(-1.42%) |
Jul 20, 2005 | 35.74 | 36.16 | 35.44 | 36.11 | 280,425 | +0.41(+1.16%) |
Jul 19, 2005 | 35.06 | 36.09 | 34.90 | 35.70 | 654,326 | +0.87(+2.50%) |
Jul 18, 2005 | 34.79 | 34.96 | 34.65 | 34.83 | 253,189 | +0.04(+0.12%) |
Jul 15, 2005 | 34.79 | 34.79 | 34.48 | 34.79 | 279,336 | +0.21(+0.60%) |
Jul 14, 2005 | 34.48 | 34.83 | 34.29 | 34.58 | 451,688 | +0.26(+0.76%) |
Jul 13, 2005 | 34.22 | 34.60 | 34.19 | 34.32 | 870,692 | +0.17(+0.48%) |
Jul 12, 2005 | 33.51 | 34.32 | 33.46 | 34.15 | 543,420 | +0.89(+2.66%) |
Jul 11, 2005 | 33.07 | 33.47 | 33.07 | 33.27 | 540,369 | +0.46(+1.40%) |
Jul 08, 2005 | 32.59 | 32.81 | 32.33 | 32.81 | 642,996 | +0.23(+0.70%) |
Jul 07, 2005 | 32.52 | 32.58 | 32.16 | 32.58 | 465,415 | +0.06(+0.20%) |
Jul 06, 2005 | 32.74 | 32.81 | 32.31 | 32.52 | 258,854 | -0.13(-0.41%) |
Jul 05, 2005 | 32.84 | 32.98 | 32.59 | 32.65 | 281,515 | -0.19(-0.57%) |
Jul 01, 2005 | 32.87 | 32.91 | 32.60 | 32.84 | 308,533 | +0.08(+0.25%) |
Jun 30, 2005 | 32.79 | 33.02 | 32.66 | 32.75 | 445,805 | -0.04(-0.11%) |
Jun 29, 2005 | 32.78 | 32.98 | 32.68 | 32.79 | 265,827 | +0.13(+0.39%) |
Jun 28, 2005 | 32.17 | 32.72 | 32.15 | 32.66 | 267,570 | +0.59(+1.83%) |
Jun 27, 2005 | 31.95 | 32.40 | 31.95 | 32.08 | 325,965 | +0.13(+0.42%) |
Jun 24, 2005 | 32.56 | 32.60 | 31.62 | 31.94 | 455,828 | -0.41(-1.28%) |
Jun 23, 2005 | 33.20 | 33.20 | 32.15 | 32.36 | 776,563 | -0.84(-2.54%) |
Jun 22, 2005 | 33.14 | 33.20 | 32.98 | 33.20 | 457,789 | -0.03(-0.08%) |
Jun 21, 2005 | 33.33 | 33.40 | 33.04 | 33.23 | 359,738 | +0.01(+0.04%) |
Jun 20, 2005 | 32.81 | 33.38 | 32.81 | 33.21 | 399,612 | +0.57(+1.76%) |
Jun 17, 2005 | 32.70 | 32.79 | 32.55 | 32.64 | 202,202 | +0.01(+0.03%) |
Jun 16, 2005 | 32.74 | 32.86 | 32.43 | 32.63 | 260,379 | +0.01(+0.03%) |
Jun 15, 2005 | 32.13 | 32.62 | 32.05 | 32.62 | 270,838 | +0.58(+1.80%) |
Jun 14, 2005 | 32.16 | 32.29 | 31.80 | 32.04 | 140,321 | -0.11(-0.36%) |
Jun 13, 2005 | 32.36 | 32.36 | 31.93 | 32.16 | 242,730 | -0.22(-0.68%) |
Jun 10, 2005 | 32.53 | 32.69 | 32.32 | 32.38 | 231,400 | -0.26(-0.80%) |
Jun 09, 2005 | 32.13 | 32.64 | 32.10 | 32.64 | 451,252 | +0.54(+1.69%) |
Jun 08, 2005 | 32.29 | 32.36 | 32.02 | 32.10 | 337,513 | -0.08(-0.24%) |
Jun 07, 2005 | 31.87 | 32.30 | 31.87 | 32.18 | 536,883 | +0.26(+0.81%) |
Jun 06, 2005 | 31.71 | 31.92 | 31.61 | 31.92 | 247,960 | +0.17(+0.52%) |
Jun 03, 2005 | 32.04 | 32.24 | 31.69 | 31.75 | 205,253 | -0.28(-0.87%) |
Jun 02, 2005 | 32.03 | 32.14 | 31.87 | 32.03 | 251,010 | -0.03(-0.10%) |