Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 35.65 | 36.36 | 35.65 | 36.06 | 503,413 | +0.33(+0.92%) |
Aug 30, 2005 | 35.69 | 35.87 | 35.47 | 35.73 | 334,803 | -0.14(-0.39%) |
Aug 29, 2005 | 35.71 | 36.06 | 35.65 | 35.87 | 794,397 | +0.15(+0.41%) |
Aug 26, 2005 | 35.91 | 36.18 | 35.67 | 35.72 | 697,901 | -0.19(-0.53%) |
Aug 25, 2005 | 35.92 | 36.00 | 35.61 | 35.91 | 458,903 | -0.08(-0.22%) |
Aug 24, 2005 | 35.69 | 36.12 | 35.69 | 35.99 | 727,459 | +0.34(+0.95%) |
Aug 23, 2005 | 35.82 | 36.26 | 35.52 | 35.65 | 333,653 | -0.14(-0.39%) |
Aug 22, 2005 | 35.46 | 35.80 | 35.46 | 35.79 | 241,183 | +0.18(+0.51%) |
Aug 19, 2005 | 35.58 | 35.67 | 35.47 | 35.60 | 268,441 | -0.04(-0.12%) |
Aug 18, 2005 | 35.82 | 35.83 | 35.45 | 35.65 | 433,715 | -0.29(-0.80%) |
Aug 17, 2005 | 36.47 | 36.47 | 35.93 | 35.94 | 375,058 | -0.53(-1.45%) |
Aug 16, 2005 | 36.47 | 36.94 | 36.43 | 36.47 | 190,347 | -0.21(-0.57%) |
Aug 15, 2005 | 36.19 | 36.87 | 36.04 | 36.67 | 177,695 | +0.46(+1.27%) |
Aug 12, 2005 | 36.34 | 36.43 | 36.04 | 36.21 | 379,659 | -0.03(-0.07%) |
Aug 11, 2005 | 36.08 | 36.24 | 35.90 | 36.24 | 374,368 | +0.33(+0.92%) |
Aug 10, 2005 | 35.65 | 36.16 | 35.56 | 35.91 | 857,194 | +0.70(+1.98%) |
Aug 09, 2005 | 34.87 | 35.80 | 34.82 | 35.21 | 521,585 | +0.43(+1.25%) |
Aug 08, 2005 | 35.78 | 35.78 | 34.70 | 34.78 | 906,305 | -1.13(-3.15%) |
Aug 05, 2005 | 37.37 | 37.37 | 35.90 | 35.91 | 553,674 | -1.45(-3.89%) |
Aug 04, 2005 | 38.17 | 38.17 | 37.35 | 37.36 | 359,646 | -0.88(-2.30%) |
Aug 03, 2005 | 37.85 | 38.43 | 37.82 | 38.24 | 666,502 | +0.39(+1.03%) |
Aug 02, 2005 | 37.42 | 37.86 | 37.34 | 37.85 | 322,612 | +0.43(+1.14%) |
Aug 01, 2005 | 37.21 | 37.47 | 37.07 | 37.42 | 467,414 | +0.22(+0.58%) |
Jul 29, 2005 | 37.13 | 37.24 | 37.00 | 37.20 | 315,481 | +0.13(+0.35%) |
Jul 28, 2005 | 36.83 | 37.11 | 36.66 | 37.07 | 264,300 | +0.21(+0.57%) |
Jul 27, 2005 | 36.95 | 36.98 | 36.52 | 36.87 | 251,649 | -0.09(-0.24%) |
Jul 26, 2005 | 36.80 | 36.95 | 36.69 | 36.95 | 202,768 | +0.20(+0.54%) |
Jul 25, 2005 | 36.47 | 36.76 | 36.47 | 36.75 | 200,813 | +0.29(+0.79%) |
Jul 22, 2005 | 36.23 | 36.52 | 36.06 | 36.47 | 258,435 | +0.30(+0.82%) |
Jul 21, 2005 | 36.55 | 36.56 | 36.04 | 36.17 | 506,863 | -0.40(-1.09%) |
Jul 20, 2005 | 36.20 | 36.58 | 36.08 | 36.57 | 435,210 | +0.37(+1.03%) |
Jul 19, 2005 | 36.20 | 36.31 | 36.07 | 36.20 | 336,184 | +0.10(+0.26%) |
Jul 18, 2005 | 35.86 | 36.23 | 35.86 | 36.10 | 420,373 | -0.02(-0.05%) |
Jul 15, 2005 | 35.80 | 36.13 | 35.56 | 36.12 | 271,201 | +0.31(+0.87%) |
Jul 14, 2005 | 36.08 | 36.25 | 35.61 | 35.80 | 516,410 | -0.06(-0.17%) |
Jul 13, 2005 | 36.29 | 36.29 | 35.60 | 35.87 | 270,281 | -0.58(-1.60%) |
Jul 12, 2005 | 36.95 | 37.05 | 36.40 | 36.45 | 439,121 | -0.50(-1.36%) |
Jul 11, 2005 | 37.02 | 37.30 | 36.93 | 36.95 | 367,812 | -0.07(-0.19%) |
Jul 08, 2005 | 36.64 | 37.10 | 36.52 | 37.02 | 460,973 | +0.36(+0.97%) |
Jul 07, 2005 | 36.80 | 36.80 | 36.37 | 36.67 | 292,248 | -0.15(-0.40%) |
Jul 06, 2005 | 36.73 | 36.95 | 36.69 | 36.81 | 240,723 | +0.09(+0.24%) |
Jul 05, 2005 | 36.45 | 36.81 | 36.33 | 36.73 | 295,239 | +0.35(+0.96%) |
Jul 01, 2005 | 36.24 | 36.38 | 36.00 | 36.38 | 250,614 | +0.22(+0.60%) |
Jun 30, 2005 | 35.96 | 36.26 | 35.65 | 36.16 | 300,644 | +0.12(+0.34%) |
Jun 29, 2005 | 35.93 | 36.08 | 35.93 | 36.04 | 201,618 | +0.12(+0.34%) |
Jun 28, 2005 | 36.20 | 36.20 | 35.90 | 35.92 | 324,452 | -0.37(-1.03%) |
Jun 27, 2005 | 36.25 | 36.58 | 36.07 | 36.29 | 233,247 | +0.04(+0.12%) |
Jun 24, 2005 | 36.34 | 36.61 | 36.24 | 36.25 | 210,819 | -0.21(-0.57%) |
Jun 23, 2005 | 36.73 | 36.81 | 36.40 | 36.46 | 238,997 | -0.30(-0.83%) |
Jun 22, 2005 | 36.95 | 36.95 | 36.60 | 36.76 | 261,770 | +0.01(+0.02%) |
Jun 21, 2005 | 37.34 | 37.34 | 36.74 | 36.75 | 201,158 | -0.50(-1.33%) |
Jun 20, 2005 | 36.85 | 37.29 | 36.85 | 37.25 | 187,471 | +0.23(+0.61%) |
Jun 17, 2005 | 36.56 | 37.08 | 36.56 | 37.02 | 415,888 | +0.39(+1.07%) |
Jun 16, 2005 | 36.64 | 36.65 | 36.39 | 36.63 | 185,516 | +0.01(+0.02%) |
Jun 15, 2005 | 36.65 | 36.67 | 36.53 | 36.62 | 274,421 | -0.03(-0.07%) |
Jun 14, 2005 | 36.47 | 36.66 | 36.45 | 36.65 | 234,282 | +0.04(+0.12%) |
Jun 13, 2005 | 36.45 | 36.61 | 36.35 | 36.60 | 208,289 | +0.14(+0.38%) |
Jun 10, 2005 | 36.48 | 36.62 | 36.40 | 36.47 | 113,518 | -0.05(-0.14%) |
Jun 09, 2005 | 36.60 | 36.63 | 36.30 | 36.52 | 152,737 | -0.09(-0.24%) |
Jun 08, 2005 | 36.60 | 36.78 | 36.54 | 36.60 | 304,440 | +0.05(+0.14%) |
Jun 07, 2005 | 36.39 | 36.84 | 36.37 | 36.55 | 482,136 | +0.12(+0.33%) |
Jun 06, 2005 | 36.07 | 36.44 | 36.00 | 36.43 | 263,150 | +0.22(+0.60%) |
Jun 03, 2005 | 36.43 | 36.43 | 36.18 | 36.21 | 585,533 | -0.09(-0.24%) |
Jun 02, 2005 | 36.51 | 36.52 | 36.18 | 36.30 | 184,481 | -0.20(-0.55%) |