Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 35.77 | 36.43 | 35.51 | 36.35 | 13,720 | +0.68(+1.91%) |
Aug 30, 2005 | 35.60 | 35.84 | 35.27 | 35.67 | 8,104 | +0.29(+0.82%) |
Aug 29, 2005 | 34.64 | 35.46 | 34.55 | 35.38 | 15,882 | +0.80(+2.32%) |
Aug 26, 2005 | 35.28 | 35.64 | 34.57 | 34.57 | 12,783 | -1.07(-2.99%) |
Aug 25, 2005 | 36.14 | 36.14 | 35.57 | 35.64 | 7,138 | +0.16(+0.45%) |
Aug 24, 2005 | 35.83 | 36.40 | 35.48 | 35.48 | 12,466 | -0.18(-0.50%) |
Aug 23, 2005 | 35.91 | 35.99 | 35.44 | 35.66 | 10,785 | -0.62(-1.71%) |
Aug 22, 2005 | 36.66 | 36.72 | 36.12 | 36.28 | 12,395 | -0.85(-2.28%) |
Aug 19, 2005 | 37.26 | 37.82 | 37.09 | 37.13 | 14,369 | -0.34(-0.90%) |
Aug 18, 2005 | 37.77 | 37.86 | 36.90 | 37.46 | 3,245 | -0.22(-0.60%) |
Aug 17, 2005 | 37.30 | 38.13 | 37.27 | 37.69 | 4,410 | +0.31(+0.82%) |
Aug 16, 2005 | 37.29 | 37.83 | 37.29 | 37.38 | 14,923 | -0.41(-1.09%) |
Aug 15, 2005 | 37.28 | 38.04 | 37.28 | 37.79 | 4,753 | +0.43(+1.15%) |
Aug 12, 2005 | 38.92 | 39.38 | 37.29 | 37.36 | 10,989 | -1.79(-4.58%) |
Aug 11, 2005 | 39.33 | 39.44 | 38.98 | 39.15 | 5,072 | -0.08(-0.21%) |
Aug 10, 2005 | 38.50 | 39.33 | 38.36 | 39.24 | 22,037 | +0.80(+2.09%) |
Aug 09, 2005 | 38.17 | 38.80 | 38.17 | 38.43 | 4,254 | +0.34(+0.88%) |
Aug 08, 2005 | 36.96 | 38.14 | 36.54 | 38.10 | 15,780 | +0.80(+2.16%) |
Aug 05, 2005 | 37.85 | 37.86 | 36.81 | 37.29 | 10,333 | -0.10(-0.27%) |
Aug 04, 2005 | 38.42 | 38.42 | 37.40 | 37.40 | 13,018 | -1.37(-3.54%) |
Aug 03, 2005 | 39.16 | 39.16 | 38.35 | 38.77 | 2,991 | -0.48(-1.21%) |
Aug 02, 2005 | 38.56 | 39.48 | 38.23 | 39.25 | 21,937 | +1.15(+3.02%) |
Aug 01, 2005 | 38.37 | 38.46 | 37.78 | 38.10 | 8,340 | -0.14(-0.37%) |
Jul 29, 2005 | 38.94 | 39.34 | 38.19 | 38.24 | 7,342 | -0.90(-2.29%) |
Jul 28, 2005 | 39.59 | 39.61 | 38.58 | 39.13 | 34,336 | +0.01(+0.02%) |
Jul 27, 2005 | 39.19 | 40.61 | 38.71 | 39.13 | 63,333 | -0.81(-2.04%) |
Jul 26, 2005 | 40.18 | 40.56 | 39.50 | 39.94 | 6,326 | -0.34(-0.84%) |
Jul 25, 2005 | 39.98 | 40.37 | 39.77 | 40.27 | 3,547 | +0.27(+0.68%) |
Jul 22, 2005 | 40.26 | 40.39 | 38.85 | 40.00 | 4,664 | -0.14(-0.35%) |
Jul 21, 2005 | 41.36 | 41.36 | 40.14 | 40.14 | 7,940 | -0.98(-2.39%) |
Jul 20, 2005 | 38.50 | 41.42 | 38.50 | 41.13 | 8,916 | +1.73(+4.39%) |
Jul 19, 2005 | 38.77 | 39.40 | 38.69 | 39.40 | 12,534 | +0.88(+2.28%) |
Jul 18, 2005 | 38.15 | 38.52 | 37.82 | 38.52 | 2,213 | -0.18(-0.46%) |
Jul 15, 2005 | 39.31 | 39.37 | 38.22 | 38.70 | 7,135 | -0.66(-1.69%) |
Jul 14, 2005 | 40.64 | 41.52 | 38.31 | 39.36 | 17,618 | -1.58(-3.86%) |
Jul 13, 2005 | 41.22 | 41.28 | 40.48 | 40.94 | 9,972 | -0.43(-1.04%) |
Jul 12, 2005 | 42.38 | 42.38 | 40.09 | 41.37 | 17,258 | -0.60(-1.42%) |
Jul 11, 2005 | 39.96 | 42.59 | 39.96 | 41.97 | 18,286 | +2.28(+5.75%) |
Jul 08, 2005 | 37.56 | 39.70 | 37.55 | 39.69 | 32,927 | +2.49(+6.68%) |
Jul 07, 2005 | 36.34 | 37.49 | 36.34 | 37.20 | 5,441 | +0.48(+1.30%) |
Jul 06, 2005 | 37.54 | 37.54 | 36.57 | 36.72 | 8,860 | -0.87(-2.31%) |
Jul 05, 2005 | 36.30 | 37.65 | 36.15 | 37.59 | 10,059 | +1.21(+3.31%) |
Jul 01, 2005 | 35.88 | 36.49 | 35.86 | 36.39 | 12,948 | +0.11(+0.31%) |
Jun 30, 2005 | 35.52 | 36.51 | 35.28 | 36.28 | 28,113 | +0.18(+0.49%) |
Jun 29, 2005 | 35.57 | 36.10 | 35.57 | 36.10 | 25,125 | +0.40(+1.13%) |
Jun 28, 2005 | 35.90 | 36.50 | 35.70 | 35.70 | 30,531 | -0.36(-1.01%) |
Jun 27, 2005 | 36.46 | 36.60 | 36.03 | 36.06 | 33,123 | -0.62(-1.68%) |
Jun 24, 2005 | 36.65 | 36.75 | 36.26 | 36.68 | 84,641 | +0.01(+0.03%) |
Jun 23, 2005 | 37.45 | 38.17 | 36.38 | 36.67 | 30,093 | -0.95(-2.53%) |
Jun 22, 2005 | 38.38 | 38.55 | 37.61 | 37.62 | 10,057 | -1.08(-2.80%) |
Jun 21, 2005 | 38.64 | 39.25 | 38.64 | 38.71 | 6,305 | -0.13(-0.34%) |
Jun 20, 2005 | 39.57 | 39.73 | 38.57 | 38.84 | 10,541 | -0.90(-2.26%) |
Jun 17, 2005 | 36.45 | 40.68 | 36.45 | 39.73 | 126,596 | -1.08(-2.66%) |
Jun 16, 2005 | 40.14 | 40.82 | 39.80 | 40.82 | 11,879 | +0.90(+2.25%) |
Jun 15, 2005 | 39.70 | 40.08 | 38.77 | 39.92 | 18,860 | -0.37(-0.93%) |
Jun 14, 2005 | 38.64 | 40.30 | 38.64 | 40.29 | 10,464 | +1.43(+3.68%) |
Jun 13, 2005 | 39.09 | 39.24 | 38.64 | 38.86 | 7,816 | -0.42(-1.07%) |
Jun 10, 2005 | 39.58 | 39.81 | 39.28 | 39.28 | 3,770 | -0.58(-1.45%) |
Jun 09, 2005 | 39.50 | 39.97 | 39.28 | 39.86 | 12,993 | -0.02(-0.05%) |
Jun 08, 2005 | 40.63 | 40.63 | 39.46 | 39.88 | 19,465 | -0.53(-1.32%) |
Jun 07, 2005 | 40.72 | 40.99 | 40.13 | 40.42 | 5,738 | +0.30(+0.75%) |
Jun 06, 2005 | 38.79 | 40.42 | 38.79 | 40.12 | 6,559 | +0.95(+2.43%) |
Jun 03, 2005 | 39.80 | 40.01 | 39.04 | 39.16 | 22,079 | -0.60(-1.50%) |
Jun 02, 2005 | 40.41 | 40.59 | 39.42 | 39.76 | 18,355 | -1.19(-2.90%) |