Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.01 | 36.73 | 35.87 | 36.61 | 405,330 | +0.38(+1.05%) |
Aug 30, 2005 | 36.15 | 36.60 | 35.95 | 36.23 | 327,025 | -0.13(-0.36%) |
Aug 29, 2005 | 36.02 | 36.39 | 35.47 | 36.36 | 307,678 | +0.39(+1.08%) |
Aug 26, 2005 | 36.41 | 36.63 | 35.84 | 35.97 | 305,866 | -0.51(-1.40%) |
Aug 25, 2005 | 36.65 | 37.23 | 35.54 | 36.48 | 622,431 | -0.07(-0.19%) |
Aug 24, 2005 | 36.58 | 37.22 | 36.48 | 36.55 | 304,795 | -0.12(-0.33%) |
Aug 23, 2005 | 36.36 | 36.91 | 36.36 | 36.67 | 507,840 | +0.07(+0.19%) |
Aug 22, 2005 | 36.41 | 36.90 | 36.26 | 36.60 | 423,477 | +0.18(+0.49%) |
Aug 19, 2005 | 36.48 | 36.61 | 36.34 | 36.42 | 179,190 | -0.10(-0.27%) |
Aug 18, 2005 | 36.32 | 36.79 | 36.19 | 36.52 | 397,043 | +0.02(+0.05%) |
Aug 17, 2005 | 36.10 | 36.79 | 36.10 | 36.50 | 410,432 | +0.39(+1.08%) |
Aug 16, 2005 | 36.33 | 36.35 | 36.00 | 36.11 | 361,484 | -0.29(-0.80%) |
Aug 15, 2005 | 35.95 | 36.57 | 35.67 | 36.40 | 346,901 | +0.13(+0.36%) |
Aug 12, 2005 | 35.56 | 36.29 | 35.22 | 36.27 | 355,903 | +0.66(+1.85%) |
Aug 11, 2005 | 35.62 | 35.82 | 35.39 | 35.61 | 444,971 | -0.09(-0.25%) |
Aug 10, 2005 | 35.84 | 36.47 | 35.62 | 35.70 | 608,844 | -0.05(-0.14%) |
Aug 09, 2005 | 35.51 | 35.97 | 35.49 | 35.75 | 456,115 | +0.15(+0.42%) |
Aug 08, 2005 | 35.31 | 35.95 | 35.24 | 35.60 | 633,724 | +0.12(+0.34%) |
Aug 05, 2005 | 35.38 | 35.57 | 35.23 | 35.48 | 335,186 | -0.11(-0.31%) |
Aug 04, 2005 | 35.49 | 35.65 | 35.15 | 35.59 | 713,519 | +0.17(+0.48%) |
Aug 03, 2005 | 35.60 | 36.17 | 34.68 | 35.42 | 3,330,896 | -3.66(-9.37%) |
Aug 02, 2005 | 38.53 | 39.50 | 38.49 | 39.08 | 705,361 | +0.58(+1.51%) |
Aug 01, 2005 | 38.96 | 38.96 | 38.30 | 38.50 | 399,971 | -0.27(-0.70%) |
Jul 29, 2005 | 37.89 | 39.11 | 37.85 | 38.77 | 524,006 | +1.20(+3.19%) |
Jul 28, 2005 | 38.02 | 38.02 | 36.88 | 37.57 | 677,078 | -0.38(-1.00%) |
Jul 27, 2005 | 38.62 | 38.70 | 37.83 | 37.95 | 786,606 | -0.69(-1.79%) |
Jul 26, 2005 | 38.52 | 38.69 | 38.24 | 38.64 | 286,948 | +0.17(+0.44%) |
Jul 25, 2005 | 38.65 | 38.75 | 38.21 | 38.47 | 353,741 | -0.29(-0.75%) |
Jul 22, 2005 | 38.75 | 39.04 | 38.51 | 38.76 | 342,520 | +0.08(+0.21%) |
Jul 21, 2005 | 38.83 | 39.08 | 38.41 | 38.68 | 313,108 | -0.01(-0.03%) |
Jul 20, 2005 | 38.36 | 38.81 | 37.86 | 38.69 | 350,928 | +0.18(+0.47%) |
Jul 19, 2005 | 37.85 | 38.70 | 37.58 | 38.51 | 523,740 | +1.02(+2.72%) |
Jul 18, 2005 | 37.58 | 37.75 | 37.45 | 37.49 | 269,212 | -0.27(-0.72%) |
Jul 15, 2005 | 37.87 | 38.22 | 37.60 | 37.76 | 448,886 | -0.21(-0.55%) |
Jul 14, 2005 | 37.71 | 38.11 | 37.71 | 37.97 | 408,437 | +0.22(+0.58%) |
Jul 13, 2005 | 36.88 | 37.92 | 36.83 | 37.75 | 287,210 | +0.89(+2.41%) |
Jul 12, 2005 | 36.80 | 36.99 | 36.51 | 36.86 | 259,955 | +0.01(+0.03%) |
Jul 11, 2005 | 36.78 | 36.85 | 36.50 | 36.85 | 443,844 | +0.10(+0.27%) |
Jul 08, 2005 | 36.50 | 36.92 | 36.13 | 36.75 | 382,668 | +0.15(+0.41%) |
Jul 07, 2005 | 35.77 | 36.64 | 35.77 | 36.60 | 409,314 | +0.57(+1.58%) |
Jul 06, 2005 | 36.01 | 36.27 | 35.85 | 36.03 | 519,440 | +0.01(+0.03%) |
Jul 05, 2005 | 36.34 | 36.38 | 35.92 | 36.02 | 455,600 | -0.32(-0.88%) |
Jul 01, 2005 | 36.54 | 36.97 | 36.17 | 36.34 | 398,000 | -0.26(-0.71%) |
Jun 30, 2005 | 37.00 | 37.30 | 36.54 | 36.60 | 566,829 | +0.16(+0.44%) |
Jun 29, 2005 | 36.20 | 36.65 | 35.86 | 36.44 | 562,932 | +0.37(+1.03%) |
Jun 28, 2005 | 36.03 | 36.35 | 35.84 | 36.07 | 467,583 | +0.13(+0.36%) |
Jun 27, 2005 | 35.78 | 36.46 | 35.76 | 35.94 | 554,245 | +0.11(+0.31%) |
Jun 24, 2005 | 36.80 | 36.94 | 35.62 | 35.83 | 623,568 | -0.89(-2.42%) |
Jun 23, 2005 | 36.93 | 37.40 | 36.51 | 36.72 | 432,723 | -0.03(-0.08%) |
Jun 22, 2005 | 36.75 | 37.13 | 36.43 | 36.75 | 445,666 | +0.06(+0.16%) |
Jun 21, 2005 | 36.11 | 37.18 | 35.99 | 36.69 | 763,566 | +1.15(+3.24%) |
Jun 20, 2005 | 35.40 | 35.69 | 35.14 | 35.54 | 577,887 | +0.00(+0.00%) |
Jun 17, 2005 | 35.86 | 35.90 | 35.37 | 35.54 | 632,515 | -0.35(-0.98%) |
Jun 16, 2005 | 35.35 | 35.95 | 35.35 | 35.89 | 529,875 | +0.53(+1.50%) |
Jun 15, 2005 | 35.33 | 35.53 | 35.14 | 35.36 | 480,007 | +0.01(+0.03%) |
Jun 14, 2005 | 35.23 | 35.49 | 34.95 | 35.35 | 775,238 | +0.21(+0.60%) |
Jun 13, 2005 | 35.11 | 35.39 | 34.98 | 35.14 | 1,077,527 | +0.13(+0.37%) |
Jun 10, 2005 | 35.06 | 35.27 | 34.07 | 35.01 | 750,948 | +0.09(+0.26%) |
Jun 09, 2005 | 35.89 | 35.89 | 34.51 | 34.92 | 1,965,052 | -0.80(-2.24%) |
Jun 08, 2005 | 35.99 | 36.34 | 35.72 | 35.72 | 519,295 | -0.23(-0.64%) |
Jun 07, 2005 | 35.87 | 36.20 | 35.79 | 35.95 | 757,814 | -0.01(-0.03%) |
Jun 06, 2005 | 35.91 | 36.01 | 35.68 | 35.96 | 586,750 | +0.02(+0.06%) |
Jun 03, 2005 | 35.88 | 36.08 | 35.65 | 35.94 | 685,067 | -0.02(-0.06%) |
Jun 02, 2005 | 36.00 | 36.57 | 35.94 | 35.96 | 620,539 | -0.03(-0.08%) |