Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 35.77 | 36.55 | 35.68 | 36.47 | 527,403 | +0.75(+2.09%) |
Aug 30, 2005 | 35.71 | 35.81 | 35.41 | 35.73 | 395,121 | -0.44(-1.22%) |
Aug 29, 2005 | 35.98 | 36.30 | 35.98 | 36.17 | 343,801 | +0.11(+0.29%) |
Aug 26, 2005 | 35.98 | 36.12 | 35.88 | 36.06 | 640,244 | -0.11(-0.29%) |
Aug 25, 2005 | 35.32 | 36.30 | 35.29 | 36.17 | 451,483 | +0.55(+1.56%) |
Aug 24, 2005 | 35.36 | 35.88 | 35.36 | 35.61 | 704,159 | +0.33(+0.95%) |
Aug 23, 2005 | 35.33 | 35.40 | 35.06 | 35.28 | 417,771 | -0.15(-0.43%) |
Aug 22, 2005 | 35.09 | 35.70 | 34.98 | 35.43 | 1,349,492 | +0.24(+0.68%) |
Aug 19, 2005 | 35.30 | 35.76 | 35.00 | 35.19 | 2,073,345 | -0.71(-1.97%) |
Aug 18, 2005 | 34.69 | 36.34 | 34.67 | 35.90 | 2,754,158 | +1.39(+4.02%) |
Aug 17, 2005 | 33.05 | 34.66 | 32.91 | 34.51 | 2,001,434 | +1.20(+3.59%) |
Aug 16, 2005 | 33.43 | 33.44 | 33.19 | 33.32 | 488,509 | -0.39(-1.16%) |
Aug 15, 2005 | 33.68 | 33.76 | 33.44 | 33.71 | 231,380 | -0.09(-0.25%) |
Aug 12, 2005 | 33.96 | 33.96 | 33.61 | 33.79 | 221,862 | -0.50(-1.45%) |
Aug 11, 2005 | 34.19 | 34.40 | 33.85 | 34.29 | 445,305 | +0.13(+0.39%) |
Aug 10, 2005 | 34.18 | 34.29 | 34.07 | 34.16 | 330,860 | -0.03(-0.08%) |
Aug 09, 2005 | 34.02 | 34.30 | 33.88 | 34.19 | 475,029 | +0.08(+0.22%) |
Aug 08, 2005 | 34.09 | 34.30 | 34.03 | 34.11 | 324,504 | +0.08(+0.23%) |
Aug 05, 2005 | 33.92 | 34.06 | 33.66 | 34.03 | 517,807 | +0.04(+0.11%) |
Aug 04, 2005 | 33.97 | 34.18 | 33.79 | 33.99 | 618,669 | -0.21(-0.62%) |
Aug 03, 2005 | 34.08 | 34.24 | 33.89 | 34.21 | 320,124 | +0.13(+0.39%) |
Aug 02, 2005 | 33.76 | 34.13 | 33.74 | 34.07 | 644,588 | +0.60(+1.80%) |
Aug 01, 2005 | 33.23 | 33.55 | 33.22 | 33.47 | 495,288 | -0.02(-0.06%) |
Jul 29, 2005 | 33.47 | 33.63 | 33.30 | 33.49 | 525,378 | +0.03(+0.09%) |
Jul 28, 2005 | 33.68 | 33.68 | 33.21 | 33.46 | 487,634 | +0.09(+0.26%) |
Jul 27, 2005 | 32.62 | 33.37 | 32.52 | 33.37 | 1,787,014 | +0.80(+2.47%) |
Jul 26, 2005 | 32.38 | 32.89 | 32.36 | 32.57 | 845,989 | +0.19(+0.59%) |
Jul 25, 2005 | 32.16 | 32.52 | 32.05 | 32.38 | 489,459 | -0.16(-0.50%) |
Jul 22, 2005 | 32.39 | 32.63 | 32.19 | 32.54 | 1,007,073 | +0.12(+0.38%) |
Jul 21, 2005 | 31.98 | 32.65 | 31.67 | 32.42 | 581,248 | +0.55(+1.71%) |
Jul 20, 2005 | 31.66 | 31.98 | 31.66 | 31.87 | 337,312 | +0.17(+0.54%) |
Jul 19, 2005 | 31.57 | 32.00 | 31.48 | 31.70 | 469,857 | -0.01(-0.03%) |
Jul 18, 2005 | 31.43 | 31.90 | 31.33 | 31.71 | 358,032 | +0.04(+0.12%) |
Jul 15, 2005 | 31.62 | 31.74 | 31.57 | 31.67 | 329,481 | -0.10(-0.30%) |
Jul 14, 2005 | 31.64 | 31.88 | 31.42 | 31.77 | 310,284 | +0.32(+1.00%) |
Jul 13, 2005 | 31.60 | 31.60 | 31.34 | 31.45 | 262,365 | -0.21(-0.66%) |
Jul 12, 2005 | 31.62 | 31.72 | 31.50 | 31.66 | 378,963 | +0.01(+0.03%) |
Jul 11, 2005 | 31.60 | 31.98 | 31.46 | 31.65 | 560,831 | -0.35(-1.11%) |
Jul 08, 2005 | 31.27 | 32.18 | 31.12 | 32.00 | 940,862 | +0.46(+1.46%) |
Jul 07, 2005 | 30.73 | 31.63 | 30.65 | 31.55 | 583,782 | -0.12(-0.39%) |
Jul 06, 2005 | 31.34 | 31.79 | 31.34 | 31.67 | 723,989 | +0.75(+2.41%) |
Jul 05, 2005 | 30.96 | 31.11 | 30.73 | 30.92 | 347,513 | -0.12(-0.40%) |
Jul 01, 2005 | 31.41 | 31.41 | 31.03 | 31.05 | 224,080 | -0.33(-1.07%) |
Jun 30, 2005 | 31.77 | 31.78 | 31.27 | 31.38 | 312,115 | -0.38(-1.20%) |
Jun 29, 2005 | 31.89 | 31.97 | 31.72 | 31.77 | 268,730 | -0.20(-0.63%) |
Jun 28, 2005 | 32.03 | 32.15 | 31.81 | 31.97 | 362,066 | +0.16(+0.51%) |
Jun 27, 2005 | 32.33 | 32.33 | 31.80 | 31.80 | 279,476 | -0.69(-2.12%) |
Jun 24, 2005 | 32.42 | 32.59 | 32.22 | 32.49 | 253,975 | +0.03(+0.09%) |
Jun 23, 2005 | 32.64 | 32.86 | 32.26 | 32.46 | 247,659 | -0.28(-0.85%) |
Jun 22, 2005 | 32.88 | 33.05 | 32.71 | 32.74 | 196,431 | -0.11(-0.35%) |
Jun 21, 2005 | 33.03 | 33.03 | 32.55 | 32.86 | 698,134 | -0.22(-0.67%) |
Jun 20, 2005 | 33.26 | 33.42 | 32.79 | 33.08 | 3,495,180 | +1.70(+5.43%) |
Jun 17, 2005 | 31.53 | 31.56 | 31.27 | 31.37 | 445,553 | +0.04(+0.12%) |
Jun 16, 2005 | 31.19 | 31.41 | 31.09 | 31.34 | 411,570 | +0.29(+0.92%) |
Jun 15, 2005 | 30.86 | 31.13 | 30.83 | 31.05 | 434,710 | -0.17(-0.55%) |
Jun 14, 2005 | 31.17 | 31.25 | 31.03 | 31.22 | 518,663 | -0.41(-1.30%) |
Jun 13, 2005 | 31.33 | 31.68 | 31.33 | 31.63 | 680,162 | +0.37(+1.19%) |
Jun 10, 2005 | 31.23 | 31.51 | 31.21 | 31.26 | 312,129 | -0.12(-0.40%) |
Jun 09, 2005 | 30.86 | 31.48 | 30.71 | 31.38 | 559,622 | +0.34(+1.11%) |
Jun 08, 2005 | 31.03 | 31.21 | 30.90 | 31.04 | 463,935 | +0.07(+0.22%) |
Jun 07, 2005 | 30.84 | 31.13 | 30.84 | 30.97 | 292,647 | +0.46(+1.51%) |
Jun 06, 2005 | 30.34 | 30.55 | 30.23 | 30.51 | 195,768 | -0.11(-0.37%) |
Jun 03, 2005 | 30.57 | 30.84 | 30.57 | 30.63 | 330,790 | +0.21(+0.69%) |
Jun 02, 2005 | 30.07 | 30.43 | 30.03 | 30.42 | 831,634 | -0.20(-0.66%) |