Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.70 | 35.35 | 34.70 | 35.26 | 325,058 | +0.27(+0.78%) |
Aug 30, 2005 | 34.97 | 35.12 | 34.88 | 34.99 | 520,840 | -0.61(-1.72%) |
Aug 29, 2005 | 35.19 | 35.67 | 35.16 | 35.60 | 339,997 | -0.05(-0.14%) |
Aug 26, 2005 | 36.18 | 36.18 | 35.62 | 35.65 | 599,124 | -0.39(-1.08%) |
Aug 25, 2005 | 35.85 | 36.06 | 35.74 | 36.04 | 490,963 | +0.36(+1.01%) |
Aug 24, 2005 | 35.83 | 35.98 | 35.68 | 35.68 | 261,138 | +0.05(+0.14%) |
Aug 23, 2005 | 35.51 | 35.68 | 35.39 | 35.63 | 217,471 | +0.12(+0.33%) |
Aug 22, 2005 | 35.16 | 35.58 | 35.16 | 35.51 | 325,633 | +0.46(+1.31%) |
Aug 19, 2005 | 35.02 | 35.12 | 34.96 | 35.05 | 285,557 | +0.20(+0.58%) |
Aug 18, 2005 | 34.81 | 35.00 | 34.77 | 34.85 | 227,813 | -0.10(-0.28%) |
Aug 17, 2005 | 34.54 | 35.13 | 34.52 | 34.95 | 461,660 | +0.63(+1.83%) |
Aug 16, 2005 | 34.50 | 34.63 | 34.32 | 34.32 | 643,509 | -0.31(-0.90%) |
Aug 15, 2005 | 34.39 | 34.71 | 34.27 | 34.64 | 261,138 | -0.01(-0.04%) |
Aug 12, 2005 | 34.77 | 34.81 | 34.48 | 34.65 | 273,204 | -0.54(-1.52%) |
Aug 11, 2005 | 34.81 | 35.23 | 34.81 | 35.19 | 282,253 | +0.27(+0.78%) |
Aug 10, 2005 | 35.16 | 35.32 | 34.86 | 34.91 | 360,250 | +0.45(+1.29%) |
Aug 09, 2005 | 34.51 | 34.72 | 34.40 | 34.47 | 287,712 | +0.34(+1.00%) |
Aug 08, 2005 | 34.13 | 34.34 | 34.12 | 34.13 | 292,883 | -0.17(-0.49%) |
Aug 05, 2005 | 34.32 | 34.45 | 34.18 | 34.29 | 237,581 | -0.29(-0.83%) |
Aug 04, 2005 | 34.81 | 34.82 | 34.58 | 34.58 | 325,058 | -0.47(-1.33%) |
Aug 03, 2005 | 34.88 | 35.08 | 34.85 | 35.05 | 246,199 | +0.01(+0.02%) |
Aug 02, 2005 | 34.60 | 35.04 | 34.60 | 35.04 | 700,822 | +0.74(+2.15%) |
Aug 01, 2005 | 34.16 | 34.43 | 34.16 | 34.30 | 419,574 | +0.07(+0.20%) |
Jul 29, 2005 | 34.46 | 34.52 | 34.09 | 34.23 | 632,880 | -0.72(-2.07%) |
Jul 28, 2005 | 34.57 | 35.46 | 34.53 | 34.96 | 1,113,214 | -1.35(-3.72%) |
Jul 27, 2005 | 36.79 | 36.79 | 36.31 | 36.31 | 741,616 | -0.85(-2.29%) |
Jul 26, 2005 | 37.24 | 37.36 | 37.15 | 37.16 | 339,710 | -0.42(-1.13%) |
Jul 25, 2005 | 37.76 | 37.76 | 37.49 | 37.58 | 174,092 | -0.22(-0.59%) |
Jul 22, 2005 | 37.84 | 37.99 | 37.73 | 37.80 | 195,925 | -0.26(-0.68%) |
Jul 21, 2005 | 38.12 | 38.32 | 37.94 | 38.06 | 224,222 | +0.13(+0.33%) |
Jul 20, 2005 | 37.68 | 38.00 | 37.46 | 37.94 | 265,447 | +0.08(+0.22%) |
Jul 19, 2005 | 38.08 | 38.08 | 37.72 | 37.85 | 191,042 | +0.49(+1.32%) |
Jul 18, 2005 | 37.57 | 37.63 | 37.35 | 37.36 | 151,540 | -0.21(-0.56%) |
Jul 15, 2005 | 37.56 | 37.66 | 37.40 | 37.57 | 166,335 | +0.17(+0.45%) |
Jul 14, 2005 | 37.32 | 37.56 | 37.28 | 37.40 | 232,841 | +0.13(+0.34%) |
Jul 13, 2005 | 37.52 | 37.52 | 37.20 | 37.27 | 159,153 | -0.22(-0.58%) |
Jul 12, 2005 | 37.35 | 37.58 | 37.32 | 37.49 | 124,967 | +0.25(+0.67%) |
Jul 11, 2005 | 37.38 | 37.38 | 37.18 | 37.24 | 165,186 | +0.10(+0.26%) |
Jul 08, 2005 | 36.92 | 37.27 | 36.84 | 37.14 | 247,349 | +0.22(+0.60%) |
Jul 07, 2005 | 36.79 | 36.96 | 36.52 | 36.92 | 240,310 | +0.13(+0.34%) |
Jul 06, 2005 | 36.81 | 36.93 | 36.66 | 36.79 | 161,452 | -0.27(-0.73%) |
Jul 05, 2005 | 36.63 | 37.18 | 36.62 | 37.06 | 143,640 | +0.26(+0.72%) |
Jul 01, 2005 | 36.81 | 37.09 | 36.79 | 36.80 | 164,037 | +0.16(+0.44%) |
Jun 30, 2005 | 36.74 | 37.03 | 36.61 | 36.64 | 399,464 | -0.65(-1.74%) |
Jun 29, 2005 | 37.25 | 37.38 | 37.07 | 37.29 | 199,229 | -0.20(-0.54%) |
Jun 28, 2005 | 37.38 | 37.58 | 37.24 | 37.49 | 165,186 | +0.17(+0.45%) |
Jun 27, 2005 | 37.52 | 37.52 | 37.27 | 37.32 | 165,330 | -0.36(-0.96%) |
Jun 24, 2005 | 37.94 | 37.94 | 37.57 | 37.68 | 172,943 | -0.30(-0.79%) |
Jun 23, 2005 | 38.22 | 38.40 | 37.87 | 37.98 | 205,406 | -0.03(-0.07%) |
Jun 22, 2005 | 38.16 | 38.25 | 37.87 | 38.01 | 187,307 | -0.18(-0.47%) |
Jun 21, 2005 | 37.98 | 38.19 | 37.89 | 38.19 | 308,827 | +0.39(+1.03%) |
Jun 20, 2005 | 37.91 | 37.98 | 37.73 | 37.80 | 297,048 | -0.08(-0.20%) |
Jun 17, 2005 | 37.79 | 37.99 | 37.78 | 37.88 | 470,422 | +0.08(+0.22%) |
Jun 16, 2005 | 37.77 | 37.86 | 37.68 | 37.80 | 252,232 | -0.36(-0.95%) |
Jun 15, 2005 | 38.01 | 38.16 | 37.69 | 38.16 | 179,407 | +0.46(+1.22%) |
Jun 14, 2005 | 37.56 | 37.80 | 37.52 | 37.70 | 242,321 | +0.25(+0.67%) |
Jun 13, 2005 | 37.42 | 37.57 | 37.33 | 37.45 | 334,395 | -0.27(-0.72%) |
Jun 10, 2005 | 37.36 | 38.00 | 37.36 | 37.72 | 194,202 | -0.33(-0.88%) |
Jun 09, 2005 | 37.91 | 38.21 | 37.82 | 38.05 | 242,896 | -0.51(-1.32%) |
Jun 08, 2005 | 38.60 | 38.78 | 38.46 | 38.56 | 271,049 | +0.41(+1.08%) |
Jun 07, 2005 | 38.08 | 38.37 | 37.98 | 38.15 | 258,984 | +0.02(+0.05%) |
Jun 06, 2005 | 38.15 | 38.16 | 37.94 | 38.13 | 142,204 | +0.23(+0.61%) |
Jun 03, 2005 | 38.05 | 38.12 | 37.83 | 37.90 | 186,445 | -0.25(-0.66%) |
Jun 02, 2005 | 38.01 | 38.17 | 37.95 | 38.15 | 535,779 | -0.01(-0.04%) |