Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.81 | 35.51 | 34.75 | 35.51 | 91,000 | +0.90(+2.60%) |
Aug 30, 2005 | 34.59 | 34.69 | 34.40 | 34.61 | 76,000 | -0.37(-1.06%) |
Aug 29, 2005 | 34.73 | 35.06 | 34.65 | 34.98 | 44,200 | +0.16(+0.46%) |
Aug 26, 2005 | 35.33 | 35.33 | 34.76 | 34.82 | 40,400 | -0.42(-1.19%) |
Aug 25, 2005 | 35.35 | 35.45 | 35.18 | 35.24 | 65,200 | -0.05(-0.14%) |
Aug 24, 2005 | 35.57 | 35.70 | 35.20 | 35.29 | 118,400 | -0.42(-1.18%) |
Aug 23, 2005 | 35.68 | 35.90 | 35.60 | 35.71 | 56,300 | +0.19(+0.53%) |
Aug 22, 2005 | 35.51 | 35.64 | 35.28 | 35.52 | 88,000 | +0.45(+1.28%) |
Aug 19, 2005 | 34.90 | 35.25 | 34.89 | 35.07 | 54,700 | +0.27(+0.78%) |
Aug 18, 2005 | 34.68 | 34.95 | 34.53 | 34.80 | 108,200 | -0.49(-1.39%) |
Aug 17, 2005 | 35.03 | 35.35 | 34.97 | 35.29 | 82,400 | -0.22(-0.62%) |
Aug 16, 2005 | 36.02 | 36.06 | 35.33 | 35.51 | 93,600 | -0.94(-2.58%) |
Aug 15, 2005 | 36.39 | 36.53 | 36.27 | 36.45 | 71,700 | -0.54(-1.46%) |
Aug 12, 2005 | 37.06 | 37.06 | 36.80 | 36.99 | 58,300 | -0.39(-1.04%) |
Aug 11, 2005 | 37.19 | 37.48 | 37.13 | 37.38 | 67,300 | +0.56(+1.52%) |
Aug 10, 2005 | 37.02 | 37.29 | 36.59 | 36.82 | 120,700 | -0.93(-2.46%) |
Aug 09, 2005 | 37.35 | 37.86 | 37.29 | 37.75 | 48,600 | +0.85(+2.30%) |
Aug 08, 2005 | 37.19 | 37.21 | 36.90 | 36.90 | 50,900 | +0.05(+0.14%) |
Aug 05, 2005 | 36.98 | 37.02 | 36.79 | 36.85 | 132,000 | -0.35(-0.94%) |
Aug 04, 2005 | 37.31 | 37.46 | 37.07 | 37.20 | 70,700 | +0.06(+0.16%) |
Aug 03, 2005 | 36.80 | 37.29 | 36.79 | 37.14 | 54,300 | +0.81(+2.23%) |
Aug 02, 2005 | 36.09 | 36.46 | 35.94 | 36.33 | 52,300 | +0.37(+1.03%) |
Aug 01, 2005 | 36.02 | 36.07 | 35.84 | 35.96 | 53,400 | +0.28(+0.78%) |
Jul 29, 2005 | 35.87 | 35.93 | 35.64 | 35.68 | 44,300 | -0.33(-0.92%) |
Jul 28, 2005 | 35.70 | 36.15 | 35.65 | 36.01 | 39,600 | +0.60(+1.69%) |
Jul 27, 2005 | 35.30 | 35.45 | 35.10 | 35.41 | 36,500 | +0.17(+0.48%) |
Jul 26, 2005 | 35.47 | 35.49 | 35.13 | 35.24 | 50,200 | -0.33(-0.93%) |
Jul 25, 2005 | 35.76 | 35.85 | 35.50 | 35.57 | 40,200 | -0.18(-0.50%) |
Jul 22, 2005 | 35.73 | 35.79 | 35.57 | 35.75 | 90,000 | +0.09(+0.25%) |
Jul 21, 2005 | 35.53 | 35.96 | 35.43 | 35.66 | 81,500 | +0.35(+0.99%) |
Jul 20, 2005 | 34.84 | 35.45 | 34.67 | 35.31 | 198,000 | +0.65(+1.88%) |
Jul 19, 2005 | 34.28 | 34.73 | 34.22 | 34.66 | 71,000 | +0.29(+0.84%) |
Jul 18, 2005 | 34.42 | 34.57 | 34.37 | 34.37 | 124,900 | +0.47(+1.39%) |
Jul 15, 2005 | 33.95 | 34.07 | 33.82 | 33.90 | 44,500 | -0.22(-0.64%) |
Jul 14, 2005 | 34.08 | 34.16 | 33.96 | 34.12 | 57,200 | +0.15(+0.44%) |
Jul 13, 2005 | 34.11 | 34.22 | 33.91 | 33.97 | 54,500 | -0.33(-0.96%) |
Jul 12, 2005 | 34.00 | 34.35 | 33.99 | 34.30 | 74,600 | +0.80(+2.39%) |
Jul 11, 2005 | 33.19 | 33.70 | 33.19 | 33.50 | 286,100 | +0.85(+2.60%) |
Jul 08, 2005 | 32.19 | 32.65 | 32.15 | 32.65 | 57,600 | +0.35(+1.08%) |
Jul 07, 2005 | 32.16 | 32.30 | 31.85 | 32.30 | 76,900 | -0.30(-0.92%) |
Jul 06, 2005 | 32.76 | 32.89 | 32.31 | 32.60 | 60,900 | -0.43(-1.30%) |
Jul 05, 2005 | 32.63 | 33.07 | 32.61 | 33.03 | 44,600 | -0.21(-0.63%) |
Jul 01, 2005 | 33.50 | 33.60 | 33.20 | 33.24 | 47,300 | -0.04(-0.12%) |
Jun 30, 2005 | 33.43 | 33.58 | 33.26 | 33.28 | 39,500 | -0.29(-0.86%) |
Jun 29, 2005 | 32.87 | 33.69 | 32.78 | 33.57 | 43,400 | +0.09(+0.27%) |
Jun 28, 2005 | 33.25 | 33.59 | 33.25 | 33.48 | 57,500 | +0.28(+0.84%) |
Jun 27, 2005 | 33.37 | 33.47 | 33.10 | 33.20 | 66,700 | -0.25(-0.75%) |
Jun 24, 2005 | 33.57 | 33.65 | 33.35 | 33.45 | 41,900 | -0.25(-0.74%) |
Jun 23, 2005 | 34.16 | 34.43 | 33.70 | 33.70 | 79,100 | -0.88(-2.54%) |
Jun 22, 2005 | 34.50 | 34.64 | 34.37 | 34.58 | 45,700 | -0.02(-0.06%) |
Jun 21, 2005 | 34.45 | 34.64 | 34.34 | 34.60 | 46,800 | +0.29(+0.85%) |
Jun 20, 2005 | 34.32 | 34.50 | 34.02 | 34.31 | 44,200 | -0.21(-0.61%) |
Jun 17, 2005 | 34.35 | 34.55 | 34.21 | 34.52 | 62,500 | +0.32(+0.94%) |
Jun 16, 2005 | 34.08 | 34.23 | 33.97 | 34.20 | 117,400 | +0.00(+0.00%) |
Jun 15, 2005 | 34.37 | 34.41 | 33.87 | 34.20 | 63,200 | -0.01(-0.03%) |
Jun 14, 2005 | 34.22 | 34.35 | 34.02 | 34.21 | 67,200 | -0.31(-0.90%) |
Jun 13, 2005 | 34.24 | 34.55 | 34.17 | 34.52 | 24,800 | -0.09(-0.26%) |
Jun 10, 2005 | 34.74 | 34.74 | 34.45 | 34.61 | 48,300 | -0.15(-0.43%) |
Jun 09, 2005 | 34.44 | 34.94 | 34.38 | 34.76 | 59,800 | +0.65(+1.91%) |
Jun 08, 2005 | 34.45 | 34.56 | 34.04 | 34.11 | 51,600 | -0.29(-0.84%) |
Jun 07, 2005 | 34.29 | 34.60 | 34.29 | 34.40 | 44,600 | +0.20(+0.58%) |
Jun 06, 2005 | 34.32 | 34.38 | 34.06 | 34.20 | 43,300 | +0.19(+0.56%) |
Jun 03, 2005 | 34.21 | 34.33 | 33.92 | 34.01 | 59,100 | -0.37(-1.08%) |
Jun 02, 2005 | 34.19 | 34.39 | 34.14 | 34.38 | 71,800 | +0.16(+0.47%) |