Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.26 | 32.71 | 32.15 | 32.55 | 19,986 | +0.25(+0.76%) |
Aug 30, 2005 | 31.99 | 32.79 | 31.91 | 32.30 | 54,445 | +0.39(+1.23%) |
Aug 29, 2005 | 31.99 | 32.28 | 31.49 | 31.91 | 41,764 | -0.20(-0.63%) |
Aug 26, 2005 | 31.60 | 32.11 | 31.60 | 32.11 | 29,083 | +0.52(+1.63%) |
Aug 25, 2005 | 31.57 | 31.74 | 31.56 | 31.60 | 24,259 | +0.03(+0.09%) |
Aug 24, 2005 | 31.63 | 31.75 | 31.56 | 31.57 | 32,942 | +0.01(+0.05%) |
Aug 23, 2005 | 31.31 | 31.92 | 31.31 | 31.55 | 52,929 | +0.25(+0.79%) |
Aug 22, 2005 | 31.01 | 31.56 | 31.01 | 31.31 | 70,296 | +0.15(+0.49%) |
Aug 19, 2005 | 31.34 | 31.34 | 31.02 | 31.15 | 19,986 | -0.01(-0.05%) |
Aug 18, 2005 | 31.11 | 31.25 | 30.50 | 31.17 | 36,113 | +0.06(+0.19%) |
Aug 17, 2005 | 30.51 | 31.31 | 30.38 | 31.11 | 17,643 | +0.38(+1.23%) |
Aug 16, 2005 | 31.51 | 31.51 | 30.63 | 30.73 | 30,737 | -0.78(-2.46%) |
Aug 15, 2005 | 30.98 | 31.69 | 30.72 | 31.51 | 10,062 | +0.33(+1.05%) |
Aug 12, 2005 | 31.46 | 31.55 | 30.98 | 31.18 | 12,818 | -0.46(-1.44%) |
Aug 11, 2005 | 31.36 | 31.98 | 31.19 | 31.64 | 12,818 | +0.10(+0.32%) |
Aug 10, 2005 | 31.88 | 32.24 | 31.49 | 31.54 | 38,180 | -0.34(-1.07%) |
Aug 09, 2005 | 32.28 | 32.28 | 31.27 | 31.88 | 50,999 | -0.22(-0.70%) |
Aug 08, 2005 | 31.89 | 32.21 | 31.89 | 32.10 | 22,329 | +0.09(+0.27%) |
Aug 05, 2005 | 32.44 | 32.51 | 31.74 | 32.02 | 26,051 | -0.49(-1.52%) |
Aug 04, 2005 | 32.61 | 32.66 | 32.47 | 32.51 | 46,588 | -0.28(-0.86%) |
Aug 03, 2005 | 32.65 | 32.83 | 32.01 | 32.79 | 51,413 | +0.09(+0.27%) |
Aug 02, 2005 | 32.97 | 35.22 | 32.47 | 32.71 | 168,574 | -0.34(-1.03%) |
Aug 01, 2005 | 32.61 | 33.13 | 32.47 | 33.05 | 33,632 | +0.22(+0.66%) |
Jul 29, 2005 | 33.16 | 33.31 | 32.69 | 32.83 | 28,256 | -0.40(-1.20%) |
Jul 28, 2005 | 32.69 | 33.23 | 32.50 | 33.23 | 37,215 | +0.49(+1.51%) |
Jul 27, 2005 | 32.90 | 33.07 | 32.65 | 32.73 | 27,429 | -0.27(-0.81%) |
Jul 26, 2005 | 32.65 | 33.01 | 32.52 | 33.00 | 196,003 | +0.24(+0.73%) |
Jul 25, 2005 | 32.72 | 33.01 | 32.65 | 32.76 | 85,320 | -0.07(-0.22%) |
Jul 22, 2005 | 32.50 | 33.05 | 32.43 | 32.84 | 285,597 | +0.19(+0.58%) |
Jul 21, 2005 | 33.45 | 33.45 | 32.52 | 32.65 | 32,253 | -0.79(-2.36%) |
Jul 20, 2005 | 32.76 | 33.45 | 32.76 | 33.44 | 64,231 | +0.58(+1.77%) |
Jul 19, 2005 | 32.54 | 32.89 | 32.50 | 32.86 | 19,434 | +0.46(+1.43%) |
Jul 18, 2005 | 32.07 | 32.39 | 31.85 | 32.39 | 13,645 | +0.38(+1.18%) |
Jul 15, 2005 | 32.28 | 32.32 | 31.83 | 32.02 | 32,942 | -0.38(-1.16%) |
Jul 14, 2005 | 32.97 | 32.97 | 32.17 | 32.39 | 51,275 | -0.51(-1.54%) |
Jul 13, 2005 | 33.30 | 33.30 | 32.65 | 32.90 | 39,421 | -0.44(-1.33%) |
Jul 12, 2005 | 33.23 | 33.47 | 33.08 | 33.34 | 43,280 | +0.22(+0.66%) |
Jul 11, 2005 | 33.01 | 33.31 | 32.87 | 33.13 | 41,213 | +0.12(+0.35%) |
Jul 08, 2005 | 32.72 | 33.08 | 32.65 | 33.01 | 35,010 | +0.15(+0.44%) |
Jul 07, 2005 | 32.73 | 33.16 | 32.73 | 32.87 | 23,707 | -0.04(-0.13%) |
Jul 06, 2005 | 32.90 | 33.16 | 32.76 | 32.91 | 36,526 | -0.03(-0.09%) |
Jul 05, 2005 | 32.51 | 33.05 | 32.41 | 32.94 | 45,210 | +0.41(+1.25%) |
Jul 01, 2005 | 32.20 | 32.73 | 32.20 | 32.53 | 39,559 | +0.47(+1.47%) |
Jun 30, 2005 | 32.37 | 32.48 | 31.95 | 32.06 | 38,180 | -0.16(-0.50%) |
Jun 29, 2005 | 32.61 | 32.61 | 31.78 | 32.22 | 37,767 | -0.25(-0.76%) |
Jun 28, 2005 | 32.20 | 32.74 | 32.20 | 32.47 | 64,231 | +0.44(+1.38%) |
Jun 27, 2005 | 31.73 | 32.14 | 31.73 | 32.02 | 27,567 | +0.21(+0.66%) |
Jun 24, 2005 | 31.98 | 32.27 | 31.72 | 31.81 | 73,329 | -0.33(-1.02%) |
Jun 23, 2005 | 31.85 | 32.14 | 31.68 | 32.14 | 38,318 | +0.07(+0.20%) |
Jun 22, 2005 | 31.78 | 32.11 | 31.60 | 32.07 | 28,394 | +0.39(+1.24%) |
Jun 21, 2005 | 31.68 | 31.86 | 31.65 | 31.68 | 64,507 | +0.00(+0.00%) |
Jun 20, 2005 | 31.67 | 31.95 | 31.67 | 31.68 | 72,639 | -0.09(-0.30%) |
Jun 17, 2005 | 32.94 | 32.98 | 31.78 | 31.78 | 125,431 | -1.29(-3.90%) |
Jun 16, 2005 | 32.94 | 33.13 | 32.76 | 33.07 | 83,942 | +0.27(+0.82%) |
Jun 15, 2005 | 33.05 | 33.06 | 32.67 | 32.80 | 72,088 | +0.04(+0.13%) |
Jun 14, 2005 | 32.71 | 32.94 | 32.68 | 32.76 | 69,193 | -0.13(-0.40%) |
Jun 13, 2005 | 33.05 | 33.39 | 32.71 | 32.89 | 39,972 | -0.16(-0.48%) |
Jun 10, 2005 | 33.16 | 33.30 | 33.04 | 33.05 | 6,340 | +0.07(+0.20%) |
Jun 09, 2005 | 32.03 | 33.00 | 32.03 | 32.98 | 64,094 | +1.07(+3.37%) |
Jun 08, 2005 | 32.76 | 33.02 | 31.89 | 31.91 | 51,137 | -0.86(-2.61%) |
Jun 07, 2005 | 32.89 | 33.33 | 32.74 | 32.76 | 75,810 | -0.12(-0.38%) |
Jun 06, 2005 | 32.21 | 32.89 | 32.13 | 32.89 | 42,040 | +0.67(+2.09%) |
Jun 03, 2005 | 31.91 | 32.24 | 31.91 | 32.21 | 34,045 | +0.29(+0.91%) |
Jun 02, 2005 | 31.75 | 31.96 | 31.60 | 31.92 | 48,656 | +0.14(+0.43%) |