Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.60 | 35.87 | 34.39 | 35.83 | 209,185 | +1.34(+3.89%) |
Aug 30, 2005 | 34.02 | 34.66 | 34.02 | 34.48 | 92,717 | +0.37(+1.07%) |
Aug 29, 2005 | 33.57 | 34.21 | 33.57 | 34.12 | 129,080 | +0.10(+0.28%) |
Aug 26, 2005 | 35.10 | 35.10 | 33.91 | 34.02 | 128,409 | -1.08(-3.08%) |
Aug 25, 2005 | 35.07 | 35.28 | 34.92 | 35.10 | 93,925 | +0.22(+0.64%) |
Aug 24, 2005 | 34.88 | 35.54 | 34.59 | 34.88 | 111,368 | +0.08(+0.24%) |
Aug 23, 2005 | 35.18 | 35.45 | 34.78 | 34.80 | 105,464 | -0.38(-1.08%) |
Aug 22, 2005 | 34.81 | 35.49 | 34.73 | 35.18 | 99,024 | +0.37(+1.07%) |
Aug 19, 2005 | 34.25 | 34.84 | 34.25 | 34.80 | 60,246 | +0.56(+1.63%) |
Aug 18, 2005 | 34.63 | 34.63 | 34.05 | 34.25 | 77,823 | -0.45(-1.31%) |
Aug 17, 2005 | 34.66 | 35.07 | 34.43 | 34.70 | 79,702 | -0.07(-0.19%) |
Aug 16, 2005 | 35.14 | 35.14 | 34.52 | 34.77 | 66,150 | -0.48(-1.37%) |
Aug 15, 2005 | 34.92 | 35.53 | 34.58 | 35.25 | 140,619 | +0.52(+1.50%) |
Aug 12, 2005 | 35.44 | 35.44 | 34.58 | 34.73 | 129,616 | -0.82(-2.31%) |
Aug 11, 2005 | 35.00 | 35.59 | 34.80 | 35.55 | 98,487 | +0.55(+1.58%) |
Aug 10, 2005 | 34.52 | 35.50 | 34.52 | 35.00 | 138,875 | +0.66(+1.93%) |
Aug 09, 2005 | 34.54 | 34.83 | 34.18 | 34.33 | 187,850 | -0.02(-0.07%) |
Aug 08, 2005 | 34.88 | 35.14 | 34.25 | 34.36 | 202,744 | -0.34(-0.99%) |
Aug 05, 2005 | 35.47 | 35.77 | 34.21 | 34.70 | 286,472 | -0.58(-1.65%) |
Aug 04, 2005 | 36.67 | 36.67 | 35.27 | 35.28 | 143,437 | -1.57(-4.25%) |
Aug 03, 2005 | 36.18 | 37.26 | 36.06 | 36.85 | 319,614 | +0.66(+1.83%) |
Aug 02, 2005 | 34.95 | 36.62 | 34.89 | 36.18 | 430,982 | +1.33(+3.81%) |
Aug 01, 2005 | 35.12 | 35.33 | 34.85 | 34.86 | 164,503 | -0.22(-0.62%) |
Jul 29, 2005 | 34.83 | 35.14 | 34.69 | 35.07 | 194,693 | +0.24(+0.68%) |
Jul 28, 2005 | 34.10 | 35.55 | 34.09 | 34.83 | 332,227 | +2.41(+7.45%) |
Jul 27, 2005 | 32.55 | 32.55 | 31.85 | 32.42 | 73,664 | -0.30(-0.91%) |
Jul 26, 2005 | 32.28 | 32.76 | 31.99 | 32.72 | 115,796 | +0.48(+1.48%) |
Jul 25, 2005 | 32.70 | 32.70 | 32.11 | 32.24 | 73,261 | -0.46(-1.41%) |
Jul 22, 2005 | 32.55 | 32.70 | 32.12 | 32.70 | 97,279 | +0.04(+0.11%) |
Jul 21, 2005 | 32.75 | 32.96 | 32.16 | 32.67 | 132,032 | -0.05(-0.16%) |
Jul 20, 2005 | 32.61 | 32.83 | 32.23 | 32.72 | 58,904 | +0.00(+0.00%) |
Jul 19, 2005 | 32.52 | 32.75 | 32.44 | 32.72 | 63,466 | +0.19(+0.57%) |
Jul 18, 2005 | 32.72 | 32.81 | 32.14 | 32.53 | 57,428 | -0.04(-0.14%) |
Jul 15, 2005 | 32.69 | 32.75 | 32.45 | 32.58 | 77,287 | -0.19(-0.57%) |
Jul 14, 2005 | 32.76 | 33.00 | 32.52 | 32.76 | 61,185 | +0.11(+0.34%) |
Jul 13, 2005 | 32.75 | 32.75 | 32.47 | 32.65 | 92,315 | -0.10(-0.32%) |
Jul 12, 2005 | 32.70 | 32.91 | 32.52 | 32.75 | 72,456 | -0.10(-0.29%) |
Jul 11, 2005 | 32.37 | 33.13 | 32.18 | 32.85 | 103,854 | +0.45(+1.38%) |
Jul 08, 2005 | 31.60 | 32.64 | 31.41 | 32.40 | 82,922 | +0.72(+2.26%) |
Jul 07, 2005 | 31.23 | 31.75 | 30.85 | 31.69 | 60,246 | +0.36(+1.14%) |
Jul 06, 2005 | 32.16 | 32.16 | 31.31 | 31.33 | 75,274 | -0.95(-2.93%) |
Jul 05, 2005 | 31.30 | 32.28 | 31.26 | 32.28 | 81,044 | +0.98(+3.12%) |
Jul 01, 2005 | 31.38 | 31.61 | 31.05 | 31.30 | 63,600 | +0.00(+0.00%) |
Jun 30, 2005 | 31.49 | 31.73 | 31.30 | 31.30 | 183,691 | -0.19(-0.59%) |
Jun 29, 2005 | 30.89 | 31.78 | 30.79 | 31.49 | 130,153 | +0.67(+2.18%) |
Jun 28, 2005 | 30.44 | 31.04 | 30.44 | 30.82 | 98,084 | +0.45(+1.47%) |
Jun 27, 2005 | 29.85 | 30.37 | 29.81 | 30.37 | 106,001 | +0.60(+2.00%) |
Jun 24, 2005 | 30.47 | 30.47 | 29.68 | 29.77 | 124,249 | -0.69(-2.27%) |
Jun 23, 2005 | 31.30 | 31.34 | 30.18 | 30.47 | 103,049 | -0.77(-2.46%) |
Jun 22, 2005 | 31.49 | 31.53 | 30.75 | 31.23 | 99,292 | -0.17(-0.55%) |
Jun 21, 2005 | 31.38 | 31.60 | 31.12 | 31.41 | 62,259 | +0.04(+0.12%) |
Jun 20, 2005 | 30.89 | 31.53 | 30.89 | 31.37 | 168,931 | +0.55(+1.79%) |
Jun 17, 2005 | 30.82 | 31.06 | 30.54 | 30.82 | 142,229 | +0.30(+0.98%) |
Jun 16, 2005 | 30.07 | 30.52 | 29.89 | 30.52 | 117,406 | +0.50(+1.66%) |
Jun 15, 2005 | 29.85 | 30.02 | 29.52 | 30.02 | 197,511 | +0.28(+0.95%) |
Jun 14, 2005 | 29.81 | 30.00 | 29.55 | 29.74 | 115,393 | -0.07(-0.25%) |
Jun 13, 2005 | 30.00 | 30.30 | 29.57 | 29.81 | 172,822 | -0.25(-0.84%) |
Jun 10, 2005 | 29.89 | 30.24 | 29.88 | 30.06 | 82,788 | +0.19(+0.62%) |
Jun 09, 2005 | 29.62 | 29.89 | 29.48 | 29.88 | 100,768 | +0.28(+0.96%) |
Jun 08, 2005 | 29.82 | 29.87 | 29.54 | 29.59 | 102,378 | -0.22(-0.75%) |
Jun 07, 2005 | 29.88 | 30.08 | 29.62 | 29.82 | 180,873 | +0.01(+0.05%) |
Jun 06, 2005 | 29.61 | 29.80 | 29.18 | 29.80 | 106,806 | +0.19(+0.65%) |
Jun 03, 2005 | 29.29 | 29.86 | 29.29 | 29.61 | 252,256 | +0.35(+1.20%) |
Jun 02, 2005 | 29.33 | 29.42 | 29.11 | 29.26 | 116,735 | -0.19(-0.63%) |