Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.92 | 39.89 | 37.80 | 38.94 | 820,671 | +1.05(+2.76%) |
Aug 30, 2005 | 37.35 | 38.25 | 37.35 | 37.89 | 733,330 | +0.70(+1.88%) |
Aug 29, 2005 | 37.89 | 37.89 | 36.40 | 37.20 | 506,602 | +0.16(+0.43%) |
Aug 26, 2005 | 37.29 | 37.46 | 36.72 | 37.04 | 374,336 | -0.21(-0.56%) |
Aug 25, 2005 | 37.00 | 37.44 | 36.65 | 37.25 | 327,105 | +0.28(+0.76%) |
Aug 24, 2005 | 36.69 | 37.34 | 36.55 | 36.97 | 578,601 | +0.47(+1.28%) |
Aug 23, 2005 | 36.45 | 36.84 | 35.81 | 36.50 | 484,641 | +0.35(+0.97%) |
Aug 22, 2005 | 35.74 | 36.20 | 35.74 | 36.15 | 836,315 | +0.50(+1.40%) |
Aug 19, 2005 | 35.23 | 35.65 | 34.84 | 35.65 | 471,204 | +0.82(+2.35%) |
Aug 18, 2005 | 34.13 | 35.10 | 33.82 | 34.83 | 658,021 | +0.13(+0.37%) |
Aug 17, 2005 | 35.59 | 35.93 | 34.32 | 34.70 | 1,518,704 | -0.88(-2.47%) |
Aug 16, 2005 | 36.35 | 36.35 | 35.38 | 35.58 | 388,074 | -0.81(-2.22%) |
Aug 15, 2005 | 36.65 | 36.90 | 36.10 | 36.39 | 504,095 | -0.42(-1.14%) |
Aug 12, 2005 | 35.90 | 37.14 | 35.50 | 36.81 | 1,176,156 | -0.19(-0.51%) |
Aug 11, 2005 | 36.85 | 37.14 | 36.38 | 37.00 | 496,574 | +0.19(+0.52%) |
Aug 10, 2005 | 36.25 | 37.00 | 36.15 | 36.81 | 611,392 | +0.67(+1.85%) |
Aug 09, 2005 | 35.90 | 36.19 | 35.10 | 36.14 | 395,795 | +0.27(+0.75%) |
Aug 08, 2005 | 36.53 | 36.80 | 35.79 | 35.87 | 445,232 | -0.46(-1.26%) |
Aug 05, 2005 | 36.71 | 37.03 | 35.76 | 36.33 | 661,531 | -0.28(-0.76%) |
Aug 04, 2005 | 35.96 | 36.61 | 35.95 | 36.61 | 595,649 | +0.70(+1.94%) |
Aug 03, 2005 | 35.10 | 36.10 | 35.09 | 35.91 | 961,361 | +0.82(+2.33%) |
Aug 02, 2005 | 35.19 | 35.79 | 34.90 | 35.09 | 1,193,905 | -0.04(-0.11%) |
Aug 01, 2005 | 33.90 | 35.15 | 33.90 | 35.13 | 1,137,248 | +1.24(+3.65%) |
Jul 29, 2005 | 34.01 | 34.13 | 33.23 | 33.90 | 558,446 | +0.06(+0.18%) |
Jul 28, 2005 | 33.13 | 33.84 | 32.51 | 33.84 | 608,885 | +0.89(+2.69%) |
Jul 27, 2005 | 32.91 | 33.36 | 32.06 | 32.95 | 754,087 | +0.04(+0.12%) |
Jul 26, 2005 | 32.97 | 33.01 | 32.08 | 32.91 | 1,208,044 | -0.08(-0.24%) |
Jul 25, 2005 | 33.59 | 33.84 | 32.99 | 32.99 | 933,183 | -0.44(-1.31%) |
Jul 22, 2005 | 31.91 | 34.39 | 31.46 | 33.43 | 5,011,875 | +1.32(+4.10%) |
Jul 21, 2005 | 33.16 | 33.16 | 32.10 | 32.11 | 231,440 | -1.15(-3.45%) |
Jul 20, 2005 | 33.08 | 33.34 | 32.38 | 33.26 | 232,142 | +0.25(+0.76%) |
Jul 19, 2005 | 32.21 | 33.01 | 32.09 | 33.01 | 296,220 | +1.50(+4.75%) |
Jul 18, 2005 | 32.20 | 32.21 | 31.51 | 31.51 | 252,499 | -0.55(-1.71%) |
Jul 15, 2005 | 32.18 | 32.46 | 31.71 | 32.06 | 205,468 | -0.11(-0.34%) |
Jul 14, 2005 | 33.64 | 33.66 | 31.62 | 32.17 | 508,507 | -0.93(-2.80%) |
Jul 13, 2005 | 33.92 | 34.18 | 33.10 | 33.10 | 267,540 | -0.82(-2.41%) |
Jul 12, 2005 | 33.81 | 34.60 | 33.73 | 33.92 | 739,046 | +0.61(+1.83%) |
Jul 11, 2005 | 33.16 | 34.23 | 32.66 | 33.31 | 634,556 | +0.90(+2.77%) |
Jul 08, 2005 | 31.69 | 32.41 | 31.51 | 32.41 | 503,995 | +1.12(+3.57%) |
Jul 07, 2005 | 30.91 | 31.36 | 30.61 | 31.29 | 368,821 | -0.10(-0.32%) |
Jul 06, 2005 | 31.70 | 32.13 | 30.76 | 31.39 | 345,055 | -0.22(-0.69%) |
Jul 05, 2005 | 31.91 | 31.91 | 31.38 | 31.61 | 465,588 | -0.14(-0.44%) |
Jul 01, 2005 | 31.41 | 31.91 | 31.22 | 31.75 | 658,121 | +0.74(+2.38%) |
Jun 30, 2005 | 28.87 | 31.81 | 28.41 | 31.01 | 3,396,202 | +2.38(+8.32%) |
Jun 29, 2005 | 28.40 | 28.77 | 28.22 | 28.63 | 625,531 | +0.45(+1.59%) |
Jun 28, 2005 | 27.54 | 28.52 | 27.51 | 28.18 | 516,630 | +0.51(+1.84%) |
Jun 27, 2005 | 28.17 | 28.87 | 27.47 | 27.67 | 960,960 | -0.50(-1.77%) |
Jun 24, 2005 | 27.92 | 28.20 | 27.09 | 28.17 | 1,439,785 | +0.24(+0.86%) |
Jun 23, 2005 | 29.02 | 29.02 | 21.04 | 27.93 | 1,046,697 | -1.09(-3.75%) |
Jun 22, 2005 | 30.08 | 30.08 | 28.71 | 29.02 | 682,689 | -1.06(-3.51%) |
Jun 21, 2005 | 30.91 | 31.14 | 29.77 | 30.08 | 546,111 | -0.64(-2.08%) |
Jun 20, 2005 | 30.07 | 31.31 | 29.99 | 30.71 | 711,670 | +0.80(+2.67%) |
Jun 17, 2005 | 29.86 | 30.06 | 29.07 | 29.92 | 1,120,401 | +0.06(+0.20%) |
Jun 16, 2005 | 30.14 | 30.25 | 29.82 | 29.86 | 665,041 | -0.16(-0.53%) |
Jun 15, 2005 | 30.07 | 30.31 | 29.82 | 30.02 | 724,004 | -0.02(-0.07%) |
Jun 14, 2005 | 30.01 | 30.15 | 29.47 | 30.04 | 659,826 | +0.03(+0.10%) |
Jun 13, 2005 | 28.77 | 30.22 | 28.42 | 30.01 | 876,927 | +1.14(+3.94%) |
Jun 10, 2005 | 28.82 | 28.89 | 28.19 | 28.87 | 626,033 | +0.25(+0.87%) |
Jun 09, 2005 | 27.32 | 28.81 | 26.97 | 28.62 | 623,024 | +1.27(+4.63%) |
Jun 08, 2005 | 27.59 | 28.13 | 27.25 | 27.35 | 468,196 | -0.24(-0.87%) |
Jun 07, 2005 | 28.22 | 28.57 | 27.54 | 27.59 | 492,864 | -0.73(-2.57%) |
Jun 06, 2005 | 28.93 | 29.18 | 28.27 | 28.32 | 514,724 | -0.65(-2.24%) |
Jun 03, 2005 | 29.37 | 29.61 | 28.92 | 28.97 | 312,364 | -0.43(-1.46%) |
Jun 02, 2005 | 30.14 | 30.32 | 29.33 | 29.40 | 312,765 | -0.54(-1.80%) |