Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.62 | 32.96 | 32.56 | 32.82 | 2,366,600 | +0.36(+1.11%) |
Aug 30, 2005 | 32.60 | 32.84 | 32.22 | 32.46 | 2,340,100 | -0.28(-0.86%) |
Aug 29, 2005 | 32.34 | 32.91 | 32.22 | 32.74 | 1,539,000 | +0.42(+1.30%) |
Aug 26, 2005 | 32.60 | 32.65 | 32.30 | 32.32 | 1,845,000 | -0.20(-0.62%) |
Aug 25, 2005 | 32.48 | 32.60 | 32.35 | 32.52 | 1,433,600 | +0.02(+0.06%) |
Aug 24, 2005 | 32.70 | 32.76 | 32.48 | 32.50 | 1,832,700 | -0.31(-0.94%) |
Aug 23, 2005 | 32.98 | 33.04 | 32.63 | 32.81 | 1,897,500 | -0.24(-0.73%) |
Aug 22, 2005 | 33.22 | 33.37 | 32.90 | 33.05 | 2,211,500 | -0.13(-0.39%) |
Aug 19, 2005 | 32.84 | 33.21 | 32.49 | 33.18 | 2,561,700 | +0.34(+1.04%) |
Aug 18, 2005 | 32.23 | 32.89 | 32.21 | 32.84 | 2,285,000 | +0.63(+1.96%) |
Aug 17, 2005 | 32.27 | 32.46 | 32.16 | 32.21 | 1,722,100 | -0.14(-0.43%) |
Aug 16, 2005 | 32.63 | 32.92 | 32.31 | 32.35 | 2,742,400 | -0.35(-1.07%) |
Aug 15, 2005 | 32.10 | 32.86 | 32.10 | 32.70 | 1,768,600 | +0.39(+1.21%) |
Aug 12, 2005 | 32.27 | 32.45 | 31.98 | 32.31 | 1,638,600 | +0.06(+0.19%) |
Aug 11, 2005 | 32.17 | 32.35 | 31.62 | 32.25 | 2,606,100 | +0.04(+0.12%) |
Aug 10, 2005 | 32.79 | 32.99 | 32.08 | 32.21 | 3,756,300 | -0.56(-1.71%) |
Aug 09, 2005 | 33.02 | 33.07 | 32.69 | 32.77 | 2,899,200 | -0.27(-0.82%) |
Aug 08, 2005 | 33.14 | 33.17 | 32.95 | 33.04 | 2,503,300 | +0.00(+0.00%) |
Aug 05, 2005 | 33.07 | 33.30 | 32.98 | 33.04 | 3,465,300 | -0.03(-0.09%) |
Aug 04, 2005 | 33.47 | 33.52 | 32.98 | 33.07 | 3,847,400 | -0.39(-1.17%) |
Aug 03, 2005 | 34.00 | 34.00 | 33.35 | 33.46 | 4,245,500 | +0.36(+1.09%) |
Aug 02, 2005 | 32.58 | 33.18 | 32.50 | 33.10 | 5,472,900 | +0.49(+1.50%) |