Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.69 | 32.74 | 31.51 | 32.62 | 45,469 | +0.63(+1.97%) |
Aug 30, 2005 | 31.65 | 32.12 | 31.34 | 31.99 | 68,865 | +0.40(+1.27%) |
Aug 29, 2005 | 31.22 | 31.82 | 30.71 | 31.59 | 32,957 | +0.21(+0.67%) |
Aug 26, 2005 | 31.82 | 31.96 | 31.36 | 31.38 | 32,252 | -0.64(-2.00%) |
Aug 25, 2005 | 31.88 | 32.29 | 31.50 | 32.02 | 27,104 | +0.44(+1.39%) |
Aug 24, 2005 | 31.78 | 32.50 | 31.44 | 31.58 | 28,940 | -0.30(-0.94%) |
Aug 23, 2005 | 31.76 | 31.95 | 31.30 | 31.88 | 37,095 | -0.11(-0.34%) |
Aug 22, 2005 | 31.64 | 32.04 | 31.46 | 31.99 | 20,992 | +0.66(+2.11%) |
Aug 19, 2005 | 31.64 | 32.21 | 31.33 | 31.33 | 24,357 | -0.48(-1.51%) |
Aug 18, 2005 | 31.95 | 32.10 | 31.35 | 31.81 | 89,928 | -0.17(-0.53%) |
Aug 17, 2005 | 31.99 | 32.37 | 31.48 | 31.98 | 41,067 | -0.22(-0.68%) |
Aug 16, 2005 | 32.71 | 32.99 | 31.69 | 32.20 | 83,294 | -0.76(-2.31%) |
Aug 15, 2005 | 32.30 | 33.32 | 32.15 | 32.96 | 38,492 | +0.34(+1.04%) |
Aug 12, 2005 | 33.07 | 33.07 | 32.20 | 32.62 | 30,704 | -0.66(-1.98%) |
Aug 11, 2005 | 32.77 | 33.42 | 32.61 | 33.28 | 26,694 | +0.44(+1.32%) |
Aug 10, 2005 | 33.04 | 33.51 | 32.39 | 32.84 | 59,354 | -0.08(-0.23%) |
Aug 09, 2005 | 32.63 | 33.08 | 32.45 | 32.92 | 48,942 | +0.07(+0.21%) |
Aug 08, 2005 | 32.59 | 33.00 | 32.39 | 32.85 | 30,553 | +0.50(+1.55%) |
Aug 05, 2005 | 33.46 | 33.63 | 32.10 | 32.35 | 55,114 | -1.16(-3.46%) |
Aug 04, 2005 | 34.05 | 34.05 | 33.30 | 33.51 | 32,720 | -0.90(-2.62%) |
Aug 03, 2005 | 34.19 | 34.59 | 33.87 | 34.41 | 23,107 | +0.13(+0.38%) |
Aug 02, 2005 | 33.97 | 34.66 | 33.97 | 34.28 | 40,397 | +0.31(+0.91%) |
Aug 01, 2005 | 33.48 | 34.43 | 33.34 | 33.97 | 45,351 | +0.57(+1.71%) |
Jul 29, 2005 | 33.56 | 34.65 | 33.25 | 33.40 | 71,671 | -0.41(-1.21%) |
Jul 28, 2005 | 34.05 | 34.47 | 33.30 | 33.81 | 35,885 | +0.08(+0.24%) |
Jul 27, 2005 | 34.40 | 35.27 | 33.49 | 33.73 | 60,690 | -0.70(-2.03%) |
Jul 26, 2005 | 33.23 | 35.49 | 33.20 | 34.43 | 87,043 | +1.51(+4.59%) |
Jul 25, 2005 | 33.73 | 34.60 | 32.91 | 32.92 | 26,415 | -1.04(-3.06%) |
Jul 22, 2005 | 32.76 | 33.97 | 32.76 | 33.96 | 27,971 | +1.19(+3.63%) |
Jul 21, 2005 | 34.19 | 34.25 | 32.60 | 32.77 | 31,378 | -1.64(-4.77%) |
Jul 20, 2005 | 33.25 | 34.60 | 33.01 | 34.41 | 17,059 | +0.74(+2.20%) |
Jul 19, 2005 | 32.52 | 33.76 | 32.42 | 33.67 | 24,764 | +1.26(+3.89%) |
Jul 18, 2005 | 32.90 | 33.34 | 32.41 | 32.41 | 44,759 | -0.96(-2.88%) |
Jul 15, 2005 | 33.27 | 34.13 | 32.79 | 33.37 | 25,951 | -0.24(-0.71%) |
Jul 14, 2005 | 34.49 | 34.90 | 32.53 | 33.61 | 61,164 | -0.63(-1.84%) |
Jul 13, 2005 | 34.78 | 35.32 | 34.12 | 34.24 | 79,528 | -1.01(-2.87%) |
Jul 12, 2005 | 35.04 | 35.95 | 34.75 | 35.25 | 62,544 | +0.15(+0.43%) |
Jul 11, 2005 | 34.58 | 35.50 | 33.75 | 35.10 | 59,176 | +0.62(+1.80%) |
Jul 08, 2005 | 33.43 | 34.55 | 33.33 | 34.48 | 75,140 | +1.08(+3.23%) |
Jul 07, 2005 | 33.00 | 33.60 | 33.00 | 33.40 | 45,636 | -0.30(-0.89%) |
Jul 06, 2005 | 33.90 | 33.90 | 33.16 | 33.70 | 116,632 | -0.20(-0.59%) |
Jul 05, 2005 | 33.36 | 33.97 | 33.11 | 33.90 | 50,000 | +0.66(+1.99%) |
Jul 01, 2005 | 33.65 | 33.65 | 32.76 | 33.24 | 22,500 | +0.13(+0.39%) |
Jun 30, 2005 | 33.75 | 33.75 | 33.10 | 33.11 | 23,157 | -0.56(-1.66%) |
Jun 29, 2005 | 33.18 | 33.68 | 33.00 | 33.67 | 25,450 | +0.02(+0.06%) |
Jun 28, 2005 | 32.84 | 33.65 | 32.15 | 33.65 | 53,014 | +1.00(+3.06%) |
Jun 27, 2005 | 32.29 | 32.74 | 32.25 | 32.65 | 16,583 | +0.31(+0.96%) |
Jun 24, 2005 | 32.37 | 32.96 | 32.11 | 32.34 | 67,742 | -0.13(-0.40%) |
Jun 23, 2005 | 32.93 | 33.21 | 32.44 | 32.47 | 39,723 | -0.70(-2.11%) |
Jun 22, 2005 | 33.20 | 33.27 | 32.92 | 33.17 | 32,430 | +0.23(+0.70%) |
Jun 21, 2005 | 32.80 | 33.24 | 32.66 | 32.94 | 62,799 | +0.14(+0.43%) |
Jun 20, 2005 | 33.05 | 33.40 | 32.68 | 32.80 | 48,124 | -0.14(-0.43%) |
Jun 17, 2005 | 32.19 | 33.00 | 31.78 | 32.94 | 152,101 | +0.85(+2.65%) |
Jun 16, 2005 | 31.95 | 32.09 | 31.49 | 32.09 | 50,395 | +0.23(+0.72%) |
Jun 15, 2005 | 31.70 | 31.94 | 31.52 | 31.86 | 85,393 | -0.14(-0.44%) |
Jun 14, 2005 | 31.73 | 32.10 | 31.50 | 32.00 | 43,607 | +0.40(+1.27%) |
Jun 13, 2005 | 31.50 | 31.77 | 31.33 | 31.60 | 61,122 | -0.07(-0.22%) |
Jun 10, 2005 | 31.53 | 31.76 | 31.53 | 31.67 | 5,002 | -0.15(-0.47%) |
Jun 09, 2005 | 31.50 | 32.00 | 31.31 | 31.82 | 22,261 | +0.27(+0.86%) |
Jun 08, 2005 | 31.50 | 32.03 | 31.41 | 31.55 | 26,443 | -0.05(-0.16%) |
Jun 07, 2005 | 31.50 | 32.07 | 31.50 | 31.60 | 36,811 | +0.00(+0.00%) |
Jun 06, 2005 | 31.75 | 31.98 | 31.03 | 31.60 | 40,935 | +0.11(+0.35%) |
Jun 03, 2005 | 31.85 | 32.13 | 31.24 | 31.49 | 24,824 | -0.71(-2.20%) |
Jun 02, 2005 | 31.53 | 32.24 | 31.50 | 32.20 | 35,678 | +0.18(+0.56%) |