Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.42 | 38.66 | 37.42 | 38.56 | 1,664,754 | +1.14(+3.04%) |
Aug 30, 2005 | 36.94 | 37.66 | 36.90 | 37.42 | 1,034,346 | +0.76(+2.07%) |
Aug 29, 2005 | 36.89 | 36.99 | 36.24 | 36.66 | 858,981 | +0.36(+0.99%) |
Aug 26, 2005 | 36.97 | 36.99 | 36.23 | 36.30 | 764,536 | -0.64(-1.73%) |
Aug 25, 2005 | 36.58 | 36.94 | 36.27 | 36.94 | 607,572 | +0.37(+1.01%) |
Aug 24, 2005 | 36.63 | 36.98 | 36.31 | 36.57 | 781,829 | +0.10(+0.27%) |
Aug 23, 2005 | 36.49 | 36.67 | 35.91 | 36.47 | 1,003,530 | +0.54(+1.51%) |
Aug 22, 2005 | 36.04 | 36.48 | 35.55 | 35.93 | 971,605 | +0.23(+0.66%) |
Aug 19, 2005 | 35.67 | 35.99 | 35.63 | 35.70 | 1,065,385 | +0.48(+1.36%) |
Aug 18, 2005 | 34.73 | 35.36 | 34.51 | 35.22 | 1,874,927 | -0.40(-1.11%) |
Aug 17, 2005 | 36.44 | 37.30 | 35.23 | 35.62 | 1,322,669 | -0.73(-2.01%) |
Aug 16, 2005 | 37.65 | 37.71 | 36.31 | 36.35 | 1,196,299 | -1.24(-3.31%) |
Aug 15, 2005 | 38.29 | 38.29 | 37.56 | 37.59 | 950,100 | -0.68(-1.77%) |
Aug 12, 2005 | 38.34 | 38.57 | 37.70 | 38.27 | 1,104,515 | +0.09(+0.24%) |
Aug 11, 2005 | 37.21 | 38.26 | 36.85 | 38.18 | 1,788,352 | +1.01(+2.72%) |
Aug 10, 2005 | 37.03 | 37.44 | 36.79 | 37.17 | 1,310,808 | +0.13(+0.34%) |
Aug 09, 2005 | 38.02 | 38.06 | 36.76 | 37.04 | 1,302,494 | -0.97(-2.56%) |
Aug 08, 2005 | 38.71 | 38.96 | 37.53 | 38.02 | 1,180,226 | -0.59(-1.52%) |
Aug 05, 2005 | 38.79 | 38.79 | 37.82 | 38.60 | 842,021 | -0.05(-0.12%) |
Aug 04, 2005 | 38.70 | 38.94 | 38.60 | 38.65 | 653,020 | -0.10(-0.26%) |
Aug 03, 2005 | 39.36 | 39.60 | 38.55 | 38.75 | 1,062,281 | -0.58(-1.47%) |
Aug 02, 2005 | 38.67 | 39.44 | 37.81 | 39.32 | 930,036 | +0.66(+1.70%) |
Aug 01, 2005 | 37.98 | 38.78 | 37.97 | 38.66 | 1,189,316 | +0.83(+2.19%) |
Jul 29, 2005 | 37.89 | 38.01 | 37.62 | 37.83 | 730,727 | +0.10(+0.26%) |
Jul 28, 2005 | 37.65 | 37.88 | 37.13 | 37.74 | 558,354 | +0.22(+0.58%) |
Jul 27, 2005 | 37.58 | 37.71 | 36.91 | 37.52 | 548,377 | -0.03(-0.07%) |
Jul 26, 2005 | 38.11 | 38.12 | 37.31 | 37.55 | 474,773 | -0.34(-0.90%) |
Jul 25, 2005 | 37.57 | 37.97 | 37.11 | 37.89 | 913,630 | +0.23(+0.60%) |
Jul 22, 2005 | 36.90 | 37.71 | 36.81 | 37.66 | 1,086,335 | +1.16(+3.19%) |
Jul 21, 2005 | 36.99 | 36.99 | 36.33 | 36.50 | 579,416 | -0.54(-1.46%) |
Jul 20, 2005 | 36.82 | 37.09 | 36.49 | 37.04 | 792,027 | +0.22(+0.59%) |
Jul 19, 2005 | 36.08 | 36.82 | 36.08 | 36.82 | 757,996 | +0.82(+2.28%) |
Jul 18, 2005 | 36.04 | 36.15 | 35.45 | 36.00 | 1,449,149 | +0.05(+0.15%) |
Jul 15, 2005 | 36.28 | 36.62 | 35.75 | 35.95 | 887,580 | -0.32(-0.87%) |
Jul 14, 2005 | 37.42 | 37.42 | 35.86 | 36.27 | 1,472,428 | -0.73(-1.98%) |
Jul 13, 2005 | 37.39 | 37.47 | 36.85 | 37.00 | 865,188 | -0.38(-1.01%) |
Jul 12, 2005 | 36.91 | 37.58 | 36.73 | 37.37 | 960,520 | +0.62(+1.69%) |
Jul 11, 2005 | 36.48 | 36.86 | 36.21 | 36.75 | 1,145,751 | +0.14(+0.37%) |
Jul 08, 2005 | 37.00 | 37.62 | 36.29 | 36.62 | 1,070,151 | -0.26(-0.71%) |
Jul 07, 2005 | 36.08 | 36.90 | 36.02 | 36.88 | 1,218,691 | +0.32(+0.86%) |
Jul 06, 2005 | 37.17 | 37.62 | 36.32 | 36.56 | 1,351,268 | -0.42(-1.15%) |
Jul 05, 2005 | 36.54 | 37.03 | 36.31 | 36.99 | 1,231,993 | +0.78(+2.14%) |
Jul 01, 2005 | 35.28 | 36.21 | 35.23 | 36.21 | 713,767 | +1.11(+3.16%) |
Jun 30, 2005 | 35.59 | 35.62 | 34.99 | 35.10 | 618,989 | -0.20(-0.56%) |
Jun 29, 2005 | 35.51 | 35.72 | 35.25 | 35.30 | 542,170 | -0.21(-0.58%) |
Jun 28, 2005 | 36.08 | 36.08 | 35.33 | 35.51 | 660,115 | -0.62(-1.72%) |
Jun 27, 2005 | 35.51 | 36.17 | 35.51 | 36.13 | 1,269,904 | +0.63(+1.78%) |
Jun 24, 2005 | 35.62 | 35.62 | 34.89 | 35.50 | 1,301,164 | +0.36(+1.03%) |
Jun 23, 2005 | 34.87 | 35.63 | 34.75 | 35.14 | 1,419,774 | +0.27(+0.78%) |
Jun 22, 2005 | 35.57 | 35.61 | 34.62 | 34.87 | 1,136,883 | -0.30(-0.85%) |
Jun 21, 2005 | 35.86 | 36.08 | 35.00 | 35.16 | 734,717 | -1.01(-2.79%) |
Jun 20, 2005 | 36.13 | 36.48 | 35.90 | 36.17 | 1,203,837 | +0.23(+0.63%) |
Jun 17, 2005 | 36.07 | 36.23 | 35.53 | 35.95 | 1,843,999 | +0.15(+0.43%) |
Jun 16, 2005 | 35.45 | 35.80 | 35.27 | 35.80 | 1,055,076 | +0.36(+1.02%) |
Jun 15, 2005 | 35.42 | 35.63 | 34.90 | 35.44 | 1,541,377 | +0.07(+0.20%) |
Jun 14, 2005 | 36.04 | 36.04 | 35.18 | 35.36 | 1,204,613 | -0.71(-1.98%) |
Jun 13, 2005 | 35.18 | 36.08 | 35.16 | 36.08 | 911,524 | +0.89(+2.54%) |
Jun 10, 2005 | 35.90 | 35.95 | 34.84 | 35.18 | 1,099,305 | -0.72(-2.01%) |
Jun 09, 2005 | 36.26 | 36.36 | 35.58 | 35.90 | 1,502,801 | -0.31(-0.85%) |
Jun 08, 2005 | 36.49 | 36.63 | 35.99 | 36.21 | 1,009,405 | -0.32(-0.89%) |
Jun 07, 2005 | 35.87 | 36.60 | 35.86 | 36.54 | 4,092,271 | +0.71(+1.99%) |
Jun 06, 2005 | 35.64 | 35.99 | 35.34 | 35.82 | 1,074,253 | +0.46(+1.30%) |
Jun 03, 2005 | 35.18 | 35.51 | 35.02 | 35.36 | 728,842 | +0.17(+0.49%) |
Jun 02, 2005 | 34.96 | 35.19 | 34.33 | 35.19 | 522,328 | +0.48(+1.38%) |