Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.47 | 37.48 | 36.44 | 37.35 | 730,800 | +1.05(+2.89%) |
Aug 30, 2005 | 36.22 | 36.38 | 36.05 | 36.30 | 283,000 | +0.18(+0.50%) |
Aug 29, 2005 | 35.40 | 36.28 | 35.35 | 36.12 | 584,400 | +0.43(+1.20%) |
Aug 26, 2005 | 35.90 | 36.01 | 35.64 | 35.69 | 224,600 | -0.31(-0.86%) |
Aug 25, 2005 | 36.01 | 36.18 | 35.84 | 36.00 | 237,100 | -0.09(-0.25%) |
Aug 24, 2005 | 36.36 | 36.60 | 36.08 | 36.09 | 259,400 | -0.27(-0.74%) |
Aug 23, 2005 | 36.45 | 36.50 | 36.28 | 36.36 | 196,100 | -0.02(-0.05%) |
Aug 22, 2005 | 36.17 | 36.41 | 36.15 | 36.38 | 233,800 | +0.36(+1.00%) |
Aug 19, 2005 | 35.75 | 36.12 | 35.69 | 36.02 | 269,400 | +0.25(+0.70%) |
Aug 18, 2005 | 35.50 | 35.91 | 35.29 | 35.77 | 755,200 | +0.09(+0.25%) |
Aug 17, 2005 | 35.95 | 36.08 | 35.63 | 35.68 | 318,000 | -0.47(-1.30%) |
Aug 16, 2005 | 37.01 | 37.01 | 36.14 | 36.15 | 308,800 | -0.87(-2.35%) |
Aug 15, 2005 | 36.83 | 37.08 | 36.64 | 37.02 | 164,300 | +0.19(+0.52%) |
Aug 12, 2005 | 36.55 | 36.92 | 36.39 | 36.83 | 262,600 | +0.14(+0.38%) |
Aug 11, 2005 | 36.62 | 37.11 | 36.46 | 36.69 | 290,000 | +0.17(+0.47%) |
Aug 10, 2005 | 36.65 | 37.08 | 36.22 | 36.52 | 327,200 | -0.14(-0.38%) |
Aug 09, 2005 | 36.60 | 36.88 | 36.53 | 36.66 | 259,100 | -0.08(-0.22%) |
Aug 08, 2005 | 37.43 | 37.51 | 36.61 | 36.74 | 473,100 | -0.79(-2.10%) |
Aug 05, 2005 | 38.00 | 38.00 | 37.07 | 37.53 | 197,600 | -0.67(-1.75%) |
Aug 04, 2005 | 38.44 | 38.58 | 38.06 | 38.20 | 181,200 | -0.38(-0.98%) |
Aug 03, 2005 | 38.70 | 39.09 | 38.48 | 38.58 | 148,400 | -0.12(-0.31%) |
Aug 02, 2005 | 38.43 | 38.88 | 38.32 | 38.70 | 220,300 | +0.30(+0.78%) |
Aug 01, 2005 | 38.45 | 38.81 | 38.37 | 38.40 | 240,600 | -0.05(-0.13%) |
Jul 29, 2005 | 38.10 | 38.54 | 37.95 | 38.45 | 327,100 | -0.09(-0.23%) |
Jul 28, 2005 | 38.15 | 38.79 | 37.90 | 38.54 | 276,600 | +0.59(+1.55%) |
Jul 27, 2005 | 37.95 | 38.09 | 37.83 | 37.95 | 172,200 | +0.10(+0.26%) |
Jul 26, 2005 | 37.89 | 37.92 | 37.70 | 37.85 | 277,300 | -0.03(-0.08%) |
Jul 25, 2005 | 37.80 | 38.01 | 37.78 | 37.88 | 359,700 | -0.02(-0.05%) |
Jul 22, 2005 | 37.78 | 38.05 | 37.60 | 37.90 | 320,300 | +0.19(+0.50%) |
Jul 21, 2005 | 37.92 | 38.00 | 37.42 | 37.71 | 249,700 | -0.21(-0.55%) |
Jul 20, 2005 | 37.90 | 38.09 | 37.69 | 37.92 | 402,100 | -0.13(-0.34%) |
Jul 19, 2005 | 38.16 | 38.17 | 37.95 | 38.05 | 202,900 | -0.03(-0.08%) |
Jul 18, 2005 | 38.23 | 38.27 | 37.94 | 38.08 | 184,900 | -0.22(-0.57%) |
Jul 15, 2005 | 38.28 | 38.36 | 38.06 | 38.30 | 331,300 | +0.00(+0.00%) |
Jul 14, 2005 | 39.10 | 39.16 | 38.01 | 38.30 | 284,600 | -0.73(-1.87%) |
Jul 13, 2005 | 39.25 | 39.29 | 38.87 | 39.03 | 307,600 | +0.03(+0.08%) |
Jul 12, 2005 | 39.05 | 39.13 | 38.90 | 39.00 | 295,900 | -0.04(-0.10%) |
Jul 11, 2005 | 38.66 | 39.15 | 38.66 | 39.04 | 365,000 | +0.42(+1.09%) |
Jul 08, 2005 | 38.35 | 38.72 | 38.31 | 38.62 | 481,100 | +0.27(+0.70%) |
Jul 07, 2005 | 38.00 | 38.36 | 37.96 | 38.35 | 527,500 | +0.06(+0.16%) |
Jul 06, 2005 | 38.89 | 38.96 | 38.27 | 38.29 | 270,900 | -0.62(-1.59%) |
Jul 05, 2005 | 39.10 | 39.32 | 38.84 | 38.91 | 372,200 | -0.19(-0.49%) |
Jul 01, 2005 | 38.74 | 39.11 | 38.74 | 39.10 | 302,400 | +0.45(+1.16%) |
Jun 30, 2005 | 38.46 | 38.89 | 38.46 | 38.65 | 494,200 | +0.30(+0.78%) |
Jun 29, 2005 | 38.34 | 38.41 | 38.14 | 38.35 | 232,100 | +0.06(+0.16%) |
Jun 28, 2005 | 37.85 | 38.30 | 37.84 | 38.29 | 307,300 | +0.59(+1.56%) |
Jun 27, 2005 | 37.18 | 37.86 | 37.18 | 37.70 | 432,200 | +0.50(+1.34%) |
Jun 24, 2005 | 37.36 | 37.47 | 37.04 | 37.20 | 514,000 | -0.06(-0.16%) |
Jun 23, 2005 | 36.97 | 37.71 | 36.88 | 37.26 | 588,900 | +0.25(+0.68%) |
Jun 22, 2005 | 37.06 | 37.11 | 36.85 | 37.01 | 1,677,700 | -0.01(-0.03%) |
Jun 21, 2005 | 37.32 | 37.36 | 36.95 | 37.02 | 197,200 | -0.27(-0.72%) |
Jun 20, 2005 | 37.30 | 37.47 | 37.11 | 37.29 | 292,600 | -0.18(-0.48%) |
Jun 17, 2005 | 37.95 | 37.99 | 37.29 | 37.47 | 499,200 | -0.23(-0.61%) |
Jun 16, 2005 | 37.29 | 37.75 | 37.11 | 37.70 | 273,300 | +0.45(+1.21%) |
Jun 15, 2005 | 37.41 | 37.43 | 37.16 | 37.25 | 371,600 | +0.07(+0.19%) |
Jun 14, 2005 | 37.00 | 37.44 | 36.83 | 37.18 | 390,700 | +0.12(+0.32%) |
Jun 13, 2005 | 36.25 | 37.11 | 36.20 | 37.06 | 576,300 | +0.91(+2.52%) |
Jun 10, 2005 | 35.47 | 36.22 | 35.33 | 36.15 | 1,026,900 | +0.73(+2.06%) |
Jun 09, 2005 | 35.25 | 35.58 | 35.15 | 35.42 | 370,900 | +0.12(+0.34%) |
Jun 08, 2005 | 35.85 | 35.92 | 35.30 | 35.30 | 280,800 | -0.43(-1.20%) |
Jun 07, 2005 | 35.84 | 36.31 | 35.64 | 35.73 | 234,600 | -0.15(-0.42%) |
Jun 06, 2005 | 35.89 | 35.91 | 35.73 | 35.88 | 191,300 | +0.03(+0.08%) |
Jun 03, 2005 | 35.70 | 35.95 | 35.62 | 35.85 | 353,700 | +0.20(+0.56%) |
Jun 02, 2005 | 35.55 | 35.72 | 35.40 | 35.65 | 208,500 | +0.11(+0.31%) |