Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 35.19 | 35.48 | 34.94 | 35.45 | 93,464 | +0.30(+0.85%) |
Aug 30, 2005 | 35.39 | 35.46 | 35.01 | 35.15 | 116,279 | -0.30(-0.85%) |
Aug 29, 2005 | 35.49 | 35.78 | 35.33 | 35.45 | 167,844 | -0.15(-0.42%) |
Aug 26, 2005 | 35.53 | 35.84 | 35.53 | 35.60 | 175,373 | +0.07(+0.20%) |
Aug 25, 2005 | 35.73 | 36.20 | 35.45 | 35.53 | 203,114 | -0.31(-0.86%) |
Aug 24, 2005 | 36.01 | 36.60 | 35.59 | 35.84 | 94,576 | -0.18(-0.50%) |
Aug 23, 2005 | 36.56 | 36.56 | 35.86 | 36.02 | 66,668 | -0.35(-0.96%) |
Aug 22, 2005 | 36.22 | 36.53 | 36.00 | 36.37 | 58,865 | +0.37(+1.03%) |
Aug 19, 2005 | 36.41 | 36.41 | 36.00 | 36.00 | 81,337 | -0.25(-0.69%) |
Aug 18, 2005 | 36.47 | 36.55 | 35.90 | 36.25 | 125,372 | -0.23(-0.63%) |
Aug 17, 2005 | 35.90 | 36.59 | 35.85 | 36.48 | 153,485 | +0.48(+1.33%) |
Aug 16, 2005 | 36.35 | 36.35 | 35.85 | 36.00 | 184,187 | -0.55(-1.50%) |
Aug 15, 2005 | 36.65 | 36.66 | 35.82 | 36.55 | 122,833 | -0.18(-0.49%) |
Aug 12, 2005 | 36.95 | 36.95 | 36.45 | 36.73 | 82,958 | -0.36(-0.97%) |
Aug 11, 2005 | 36.65 | 37.10 | 36.58 | 37.09 | 117,068 | +0.40(+1.09%) |
Aug 10, 2005 | 37.15 | 37.18 | 36.44 | 36.69 | 112,702 | -0.31(-0.84%) |
Aug 09, 2005 | 36.69 | 37.12 | 36.69 | 37.00 | 118,348 | +0.21(+0.57%) |
Aug 08, 2005 | 36.76 | 37.00 | 36.36 | 36.79 | 180,225 | +0.32(+0.88%) |
Aug 05, 2005 | 36.72 | 37.00 | 36.38 | 36.47 | 125,004 | -0.32(-0.87%) |
Aug 04, 2005 | 36.90 | 37.13 | 36.65 | 36.79 | 136,867 | -0.14(-0.38%) |
Aug 03, 2005 | 36.79 | 37.13 | 36.60 | 36.93 | 362,535 | +0.08(+0.22%) |
Aug 02, 2005 | 36.70 | 37.02 | 36.54 | 36.85 | 204,702 | +0.03(+0.08%) |
Aug 01, 2005 | 35.83 | 36.90 | 35.81 | 36.82 | 240,364 | +1.00(+2.79%) |
Jul 29, 2005 | 36.41 | 36.59 | 35.78 | 35.82 | 215,568 | -0.39(-1.08%) |
Jul 28, 2005 | 36.40 | 37.20 | 36.18 | 36.21 | 334,875 | +0.33(+0.92%) |
Jul 27, 2005 | 35.70 | 35.99 | 35.31 | 35.88 | 197,691 | +0.29(+0.81%) |
Jul 26, 2005 | 35.57 | 35.70 | 35.14 | 35.59 | 115,222 | +0.16(+0.45%) |
Jul 25, 2005 | 35.48 | 35.65 | 35.13 | 35.43 | 164,287 | +0.00(+0.00%) |
Jul 22, 2005 | 34.71 | 35.47 | 34.54 | 35.43 | 145,476 | +0.81(+2.34%) |
Jul 21, 2005 | 35.51 | 35.51 | 34.35 | 34.62 | 160,713 | -0.80(-2.26%) |
Jul 20, 2005 | 35.52 | 35.62 | 35.05 | 35.42 | 143,360 | -0.19(-0.53%) |
Jul 19, 2005 | 34.83 | 35.82 | 34.76 | 35.61 | 215,587 | +0.99(+2.86%) |
Jul 18, 2005 | 34.46 | 34.83 | 34.31 | 34.62 | 190,175 | +0.10(+0.29%) |
Jul 15, 2005 | 34.34 | 34.78 | 34.34 | 34.52 | 198,357 | +0.04(+0.12%) |
Jul 14, 2005 | 35.05 | 35.08 | 34.35 | 34.48 | 316,710 | -0.52(-1.49%) |
Jul 13, 2005 | 35.33 | 35.48 | 34.55 | 35.00 | 358,305 | -0.45(-1.27%) |
Jul 12, 2005 | 35.65 | 35.89 | 35.33 | 35.45 | 155,533 | -0.26(-0.73%) |
Jul 11, 2005 | 35.79 | 36.08 | 35.44 | 35.71 | 278,108 | -0.08(-0.22%) |
Jul 08, 2005 | 35.80 | 35.94 | 35.53 | 35.79 | 177,333 | -0.05(-0.14%) |
Jul 07, 2005 | 35.77 | 36.01 | 35.63 | 35.84 | 112,607 | -0.18(-0.50%) |
Jul 06, 2005 | 36.17 | 36.78 | 35.91 | 36.02 | 266,440 | -0.18(-0.50%) |
Jul 05, 2005 | 35.69 | 36.36 | 35.43 | 36.20 | 227,700 | +0.39(+1.09%) |
Jul 01, 2005 | 35.38 | 35.82 | 35.02 | 35.81 | 95,600 | +0.50(+1.42%) |
Jun 30, 2005 | 35.86 | 35.89 | 35.19 | 35.31 | 144,890 | -0.48(-1.34%) |
Jun 29, 2005 | 35.51 | 35.81 | 35.42 | 35.79 | 289,052 | +0.30(+0.85%) |
Jun 28, 2005 | 34.92 | 35.50 | 34.78 | 35.49 | 390,867 | +0.82(+2.37%) |
Jun 27, 2005 | 34.16 | 35.00 | 33.90 | 34.67 | 300,173 | +0.49(+1.43%) |
Jun 24, 2005 | 34.04 | 34.34 | 34.00 | 34.18 | 225,992 | +0.15(+0.44%) |
Jun 23, 2005 | 33.87 | 34.35 | 33.81 | 34.03 | 718,627 | +0.10(+0.29%) |
Jun 22, 2005 | 33.83 | 34.21 | 33.80 | 33.93 | 196,137 | -0.11(-0.32%) |
Jun 21, 2005 | 34.31 | 34.31 | 33.90 | 34.04 | 230,863 | -0.24(-0.70%) |
Jun 20, 2005 | 34.32 | 34.39 | 34.00 | 34.28 | 319,787 | -0.11(-0.32%) |
Jun 17, 2005 | 34.82 | 35.11 | 34.31 | 34.39 | 356,088 | -0.57(-1.63%) |
Jun 16, 2005 | 34.94 | 35.18 | 34.72 | 34.96 | 936,572 | -0.22(-0.63%) |
Jun 15, 2005 | 33.88 | 35.19 | 33.88 | 35.18 | 547,489 | +1.38(+4.08%) |
Jun 14, 2005 | 32.88 | 34.13 | 32.80 | 33.80 | 606,709 | +0.93(+2.83%) |
Jun 13, 2005 | 33.18 | 33.39 | 32.76 | 32.87 | 128,953 | -0.49(-1.47%) |
Jun 10, 2005 | 33.45 | 33.50 | 33.20 | 33.36 | 165,337 | -0.02(-0.06%) |
Jun 09, 2005 | 32.60 | 33.45 | 32.49 | 33.38 | 244,604 | +0.77(+2.36%) |
Jun 08, 2005 | 32.95 | 33.17 | 32.51 | 32.61 | 144,965 | -0.32(-0.97%) |
Jun 07, 2005 | 31.94 | 33.19 | 31.94 | 32.93 | 373,086 | +0.91(+2.83%) |
Jun 06, 2005 | 32.09 | 32.24 | 31.46 | 32.02 | 220,497 | +0.07(+0.23%) |
Jun 03, 2005 | 32.78 | 32.78 | 31.74 | 31.95 | 259,424 | -0.85(-2.59%) |
Jun 02, 2005 | 32.55 | 32.99 | 32.09 | 32.80 | 145,322 | +0.12(+0.37%) |