Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 33.28 | 34.29 | 32.81 | 34.29 | 393,657 | +1.05(+3.15%) |
Aug 30, 2005 | 33.00 | 33.35 | 32.64 | 33.24 | 325,248 | +0.10(+0.30%) |
Aug 29, 2005 | 32.92 | 33.20 | 32.61 | 33.14 | 241,456 | +0.24(+0.72%) |
Aug 26, 2005 | 33.84 | 33.84 | 32.86 | 32.91 | 395,277 | -0.70(-2.09%) |
Aug 25, 2005 | 32.79 | 33.74 | 32.77 | 33.61 | 502,445 | +0.81(+2.47%) |
Aug 24, 2005 | 33.22 | 33.30 | 32.62 | 32.80 | 402,664 | -0.41(-1.25%) |
Aug 23, 2005 | 33.45 | 33.72 | 33.01 | 33.21 | 352,571 | -0.41(-1.23%) |
Aug 22, 2005 | 33.89 | 34.16 | 33.36 | 33.63 | 594,838 | -0.17(-0.50%) |
Aug 19, 2005 | 34.59 | 34.59 | 33.78 | 33.80 | 497,992 | -0.21(-0.61%) |
Aug 18, 2005 | 34.42 | 34.42 | 33.68 | 34.00 | 970,179 | -0.41(-1.18%) |
Aug 17, 2005 | 33.05 | 34.80 | 33.05 | 34.41 | 1,853,733 | +3.06(+9.77%) |
Aug 16, 2005 | 32.47 | 32.47 | 31.06 | 31.34 | 383,841 | -1.25(-3.85%) |
Aug 15, 2005 | 32.70 | 32.80 | 32.08 | 32.60 | 268,476 | -0.20(-0.60%) |
Aug 12, 2005 | 32.41 | 32.92 | 32.11 | 32.80 | 344,172 | +0.33(+1.00%) |
Aug 11, 2005 | 32.37 | 32.59 | 32.20 | 32.47 | 419,260 | +0.02(+0.06%) |
Aug 10, 2005 | 32.71 | 33.32 | 32.14 | 32.45 | 356,012 | -0.02(-0.06%) |
Aug 09, 2005 | 32.51 | 32.71 | 32.18 | 32.47 | 251,880 | +0.10(+0.31%) |
Aug 08, 2005 | 32.02 | 32.60 | 32.02 | 32.37 | 315,229 | +0.44(+1.39%) |
Aug 05, 2005 | 32.16 | 32.60 | 31.67 | 31.93 | 315,938 | -0.29(-0.89%) |
Aug 04, 2005 | 32.61 | 32.61 | 32.11 | 32.21 | 385,258 | -0.35(-1.06%) |
Aug 03, 2005 | 33.15 | 33.37 | 32.56 | 32.56 | 501,331 | -0.59(-1.79%) |
Aug 02, 2005 | 33.83 | 33.84 | 33.10 | 33.15 | 681,058 | -0.59(-1.76%) |
Aug 01, 2005 | 33.66 | 33.84 | 33.65 | 33.75 | 469,758 | +0.09(+0.26%) |
Jul 29, 2005 | 33.65 | 33.91 | 33.65 | 33.66 | 2,527,405 | -0.95(-2.74%) |
Jul 28, 2005 | 33.55 | 34.73 | 33.45 | 34.61 | 420,171 | +1.37(+4.13%) |
Jul 27, 2005 | 33.00 | 33.23 | 32.56 | 33.23 | 244,088 | +0.42(+1.30%) |
Jul 26, 2005 | 33.29 | 33.42 | 32.73 | 32.81 | 457,918 | -0.41(-1.22%) |
Jul 25, 2005 | 34.44 | 34.66 | 33.16 | 33.21 | 319,379 | -1.27(-3.70%) |
Jul 22, 2005 | 34.29 | 34.93 | 34.09 | 34.49 | 359,857 | +0.40(+1.16%) |
Jul 21, 2005 | 34.59 | 34.59 | 33.84 | 34.09 | 407,218 | +0.00(+0.00%) |
Jul 20, 2005 | 33.16 | 34.09 | 32.52 | 34.09 | 372,507 | +0.93(+2.80%) |
Jul 19, 2005 | 31.50 | 33.24 | 31.50 | 33.16 | 242,974 | +1.67(+5.30%) |
Jul 18, 2005 | 31.46 | 31.88 | 31.23 | 31.49 | 276,370 | +0.03(+0.09%) |
Jul 15, 2005 | 31.63 | 31.80 | 31.34 | 31.46 | 224,860 | -0.16(-0.50%) |
Jul 14, 2005 | 32.46 | 32.54 | 31.54 | 31.62 | 238,117 | -0.62(-1.93%) |
Jul 13, 2005 | 32.59 | 32.78 | 32.19 | 32.24 | 140,158 | -0.35(-1.06%) |
Jul 12, 2005 | 32.59 | 32.83 | 32.08 | 32.59 | 197,638 | -0.17(-0.51%) |
Jul 11, 2005 | 33.05 | 33.08 | 32.61 | 32.76 | 227,795 | -0.13(-0.39%) |
Jul 08, 2005 | 31.69 | 32.96 | 31.54 | 32.89 | 333,850 | +1.34(+4.26%) |
Jul 07, 2005 | 31.03 | 31.62 | 30.89 | 31.54 | 235,385 | +0.51(+1.66%) |
Jul 06, 2005 | 31.49 | 31.72 | 30.94 | 31.03 | 345,386 | -0.29(-0.91%) |
Jul 05, 2005 | 31.28 | 31.43 | 30.94 | 31.32 | 309,562 | +0.04(+0.13%) |
Jul 01, 2005 | 31.26 | 31.29 | 30.93 | 31.28 | 335,064 | +0.27(+0.86%) |
Jun 30, 2005 | 31.03 | 31.37 | 30.91 | 31.01 | 486,658 | +0.03(+0.10%) |
Jun 29, 2005 | 31.28 | 31.55 | 30.96 | 30.98 | 346,398 | +0.14(+0.45%) |
Jun 28, 2005 | 29.64 | 30.88 | 29.58 | 30.84 | 326,361 | +1.08(+3.62%) |
Jun 27, 2005 | 30.42 | 30.43 | 29.52 | 29.76 | 278,394 | -0.67(-2.21%) |
Jun 24, 2005 | 30.51 | 30.56 | 29.99 | 30.44 | 738,842 | +0.01(+0.03%) |
Jun 23, 2005 | 30.29 | 30.83 | 30.29 | 30.43 | 352,976 | +0.02(+0.07%) |
Jun 22, 2005 | 30.83 | 30.83 | 30.04 | 30.41 | 346,499 | -0.21(-0.68%) |
Jun 21, 2005 | 31.00 | 31.34 | 30.44 | 30.61 | 176,893 | -0.38(-1.21%) |
Jun 20, 2005 | 30.49 | 31.19 | 30.06 | 30.99 | 235,283 | +0.50(+1.65%) |
Jun 17, 2005 | 30.63 | 30.86 | 30.22 | 30.48 | 362,590 | +0.10(+0.33%) |
Jun 16, 2005 | 29.89 | 30.39 | 29.81 | 30.39 | 272,727 | +0.44(+1.49%) |
Jun 15, 2005 | 29.64 | 30.04 | 29.34 | 29.94 | 408,129 | +0.48(+1.64%) |
Jun 14, 2005 | 29.89 | 30.19 | 29.27 | 29.46 | 605,767 | +0.19(+0.64%) |
Jun 13, 2005 | 29.05 | 29.40 | 28.79 | 29.27 | 339,416 | +0.22(+0.75%) |
Jun 10, 2005 | 28.51 | 29.14 | 28.51 | 29.05 | 633,090 | -0.20(-0.68%) |
Jun 09, 2005 | 29.68 | 29.68 | 29.04 | 29.25 | 194,906 | -0.41(-1.37%) |
Jun 08, 2005 | 30.05 | 30.14 | 29.48 | 29.65 | 132,163 | -0.20(-0.66%) |
Jun 07, 2005 | 29.69 | 30.14 | 29.55 | 29.85 | 173,148 | +0.17(+0.57%) |
Jun 06, 2005 | 29.30 | 29.73 | 29.24 | 29.68 | 174,869 | +0.28(+0.94%) |
Jun 03, 2005 | 29.20 | 29.62 | 29.08 | 29.41 | 142,283 | +0.11(+0.37%) |
Jun 02, 2005 | 28.86 | 29.31 | 28.67 | 29.30 | 165,356 | +0.60(+2.10%) |