Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.13 | 36.78 | 36.13 | 36.78 | 59,758 | +0.59(+1.62%) |
Aug 30, 2005 | 36.20 | 36.20 | 36.06 | 36.19 | 25,439 | -0.00(-0.01%) |
Aug 29, 2005 | 35.91 | 36.21 | 35.83 | 36.19 | 26,879 | +0.15(+0.42%) |
Aug 26, 2005 | 36.33 | 36.33 | 35.96 | 36.04 | 24,719 | -0.29(-0.79%) |
Aug 25, 2005 | 36.34 | 36.39 | 36.25 | 36.33 | 23,759 | +0.07(+0.20%) |
Aug 24, 2005 | 36.25 | 36.59 | 36.17 | 36.26 | 59,518 | -0.04(-0.11%) |
Aug 23, 2005 | 36.45 | 36.45 | 36.17 | 36.30 | 15,119 | -0.05(-0.14%) |
Aug 22, 2005 | 36.27 | 36.35 | 36.11 | 36.35 | 299,033 | +0.18(+0.51%) |
Aug 19, 2005 | 36.23 | 36.24 | 36.12 | 36.17 | 28,319 | +0.05(+0.13%) |
Aug 18, 2005 | 36.03 | 36.16 | 35.91 | 36.12 | 165,596 | -0.13(-0.36%) |
Aug 17, 2005 | 36.29 | 36.36 | 36.19 | 36.25 | 43,439 | -0.01(-0.02%) |
Aug 16, 2005 | 36.53 | 36.57 | 36.25 | 36.26 | 28,799 | -0.38(-1.02%) |
Aug 15, 2005 | 36.58 | 36.77 | 36.44 | 36.63 | 34,799 | +0.13(+0.35%) |
Aug 12, 2005 | 36.63 | 36.63 | 36.34 | 36.50 | 30,479 | -0.23(-0.61%) |
Aug 11, 2005 | 36.43 | 36.73 | 36.43 | 36.73 | 19,199 | +0.25(+0.67%) |
Aug 10, 2005 | 36.60 | 36.78 | 36.38 | 36.48 | 80,878 | -0.03(-0.09%) |
Aug 09, 2005 | 36.40 | 36.52 | 36.35 | 36.52 | 31,919 | +0.21(+0.59%) |
Aug 08, 2005 | 36.71 | 36.72 | 36.30 | 36.30 | 101,997 | -0.30(-0.82%) |
Aug 05, 2005 | 36.96 | 36.96 | 36.49 | 36.60 | 29,519 | -0.42(-1.14%) |
Aug 04, 2005 | 37.31 | 37.31 | 37.03 | 37.03 | 50,638 | -0.40(-1.06%) |
Aug 03, 2005 | 37.47 | 37.50 | 37.36 | 37.42 | 51,118 | -0.02(-0.06%) |
Aug 02, 2005 | 37.35 | 37.46 | 37.35 | 37.44 | 18,719 | +0.15(+0.39%) |
Aug 01, 2005 | 37.24 | 37.39 | 37.21 | 37.30 | 52,558 | +0.05(+0.15%) |
Jul 29, 2005 | 37.29 | 37.34 | 37.15 | 37.24 | 36,239 | -0.05(-0.13%) |
Jul 28, 2005 | 36.96 | 37.30 | 36.96 | 37.29 | 17,759 | +0.40(+1.08%) |
Jul 27, 2005 | 36.92 | 36.92 | 36.71 | 36.89 | 30,959 | +0.06(+0.16%) |
Jul 26, 2005 | 36.75 | 36.87 | 36.66 | 36.83 | 12,959 | +0.10(+0.28%) |
Jul 25, 2005 | 36.94 | 37.01 | 36.67 | 36.73 | 48,238 | +0.07(+0.18%) |
Jul 22, 2005 | 36.63 | 36.71 | 36.61 | 36.66 | 15,839 | +0.14(+0.39%) |
Jul 21, 2005 | 36.93 | 36.93 | 36.49 | 36.52 | 32,399 | -0.43(-1.16%) |
Jul 20, 2005 | 36.63 | 36.96 | 36.59 | 36.95 | 16,799 | +0.31(+0.84%) |
Jul 19, 2005 | 36.42 | 36.67 | 36.42 | 36.64 | 26,639 | +0.39(+1.08%) |
Jul 18, 2005 | 36.35 | 36.35 | 36.22 | 36.25 | 19,199 | -0.16(-0.45%) |
Jul 15, 2005 | 36.35 | 36.43 | 36.21 | 36.41 | 18,239 | +0.05(+0.15%) |
Jul 14, 2005 | 36.73 | 36.74 | 36.28 | 36.36 | 27,599 | -0.14(-0.38%) |
Jul 13, 2005 | 36.61 | 36.66 | 36.43 | 36.50 | 40,559 | -0.11(-0.31%) |
Jul 12, 2005 | 36.60 | 36.70 | 36.42 | 36.61 | 17,759 | +0.03(+0.08%) |
Jul 11, 2005 | 36.33 | 36.61 | 36.33 | 36.58 | 42,239 | +0.33(+0.91%) |
Jul 08, 2005 | 35.70 | 36.25 | 35.70 | 36.25 | 31,199 | +0.58(+1.61%) |
Jul 07, 2005 | 35.31 | 35.71 | 35.29 | 35.68 | 28,799 | -0.02(-0.06%) |
Jul 06, 2005 | 35.80 | 35.83 | 35.67 | 35.70 | 18,479 | -0.08(-0.21%) |
Jul 05, 2005 | 35.42 | 35.77 | 35.42 | 35.77 | 11,039 | +0.45(+1.27%) |
Jul 01, 2005 | 35.30 | 35.32 | 35.21 | 35.32 | 10,799 | +0.09(+0.25%) |
Jun 30, 2005 | 35.41 | 35.41 | 35.23 | 35.23 | 27,119 | -0.05(-0.14%) |
Jun 29, 2005 | 35.27 | 35.32 | 35.19 | 35.28 | 21,119 | +0.08(+0.21%) |
Jun 28, 2005 | 34.99 | 35.22 | 34.98 | 35.21 | 31,199 | +0.51(+1.47%) |
Jun 27, 2005 | 34.63 | 34.76 | 34.62 | 34.70 | 61,438 | +0.07(+0.22%) |
Jun 24, 2005 | 35.00 | 35.00 | 34.61 | 34.63 | 108,477 | -0.37(-1.06%) |
Jun 23, 2005 | 35.32 | 35.40 | 35.00 | 35.00 | 10,799 | -0.29(-0.81%) |
Jun 22, 2005 | 35.38 | 35.38 | 35.19 | 35.28 | 14,159 | +0.01(+0.04%) |
Jun 21, 2005 | 35.35 | 35.35 | 35.27 | 35.27 | 10,799 | -0.09(-0.25%) |
Jun 20, 2005 | 35.33 | 35.38 | 35.23 | 35.36 | 24,959 | +0.02(+0.07%) |
Jun 17, 2005 | 35.46 | 35.48 | 35.27 | 35.33 | 17,999 | +0.15(+0.41%) |
Jun 16, 2005 | 35.09 | 35.20 | 35.09 | 35.19 | 107,277 | +0.32(+0.92%) |
Jun 15, 2005 | 35.04 | 35.04 | 34.78 | 34.87 | 25,439 | -0.07(-0.20%) |
Jun 14, 2005 | 34.83 | 34.96 | 34.81 | 34.94 | 21,839 | +0.24(+0.70%) |
Jun 13, 2005 | 34.60 | 34.83 | 34.58 | 34.70 | 6,479 | +0.09(+0.25%) |
Jun 10, 2005 | 34.67 | 34.67 | 34.55 | 34.61 | 152,156 | +0.02(+0.05%) |
Jun 09, 2005 | 34.29 | 34.59 | 34.27 | 34.59 | 14,399 | +0.24(+0.70%) |
Jun 08, 2005 | 34.59 | 34.59 | 34.30 | 34.35 | 8,639 | -0.20(-0.59%) |
Jun 07, 2005 | 34.54 | 34.83 | 34.54 | 34.55 | 11,999 | +0.06(+0.17%) |
Jun 06, 2005 | 34.40 | 34.50 | 34.30 | 34.50 | 11,759 | +0.11(+0.33%) |
Jun 03, 2005 | 34.58 | 34.58 | 34.36 | 34.38 | 10,559 | -0.15(-0.44%) |
Jun 02, 2005 | 34.33 | 34.57 | 34.33 | 34.53 | 21,839 | +0.13(+0.38%) |