Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 69.55 | 69.55 | 68.15 | 69.55 | 81,088 | +1.45(+2.13%) |
Aug 30, 2005 | 68.10 | 68.26 | 67.80 | 68.10 | 178,202 | +0.60(+0.89%) |
Aug 29, 2005 | 67.50 | 67.80 | 67.35 | 67.50 | 101,590 | -0.25(-0.37%) |
Aug 26, 2005 | 67.75 | 68.35 | 67.75 | 67.75 | 130,941 | -1.40(-2.02%) |
Aug 25, 2005 | 69.15 | 69.15 | 68.05 | 69.15 | 52,850 | +0.95(+1.39%) |
Aug 24, 2005 | 68.20 | 68.60 | 68.00 | 68.20 | 32,368 | -0.15(-0.22%) |
Aug 23, 2005 | 68.35 | 68.65 | 68.00 | 68.35 | 54,120 | -0.90(-1.30%) |
Aug 22, 2005 | 69.25 | 69.30 | 68.85 | 69.25 | 31,122 | +0.70(+1.02%) |
Aug 19, 2005 | 68.55 | 69.05 | 68.55 | 68.55 | 205,679 | -0.42(-0.61%) |
Aug 18, 2005 | 68.97 | 69.65 | 68.90 | 68.97 | 197,036 | -0.83(-1.19%) |
Aug 17, 2005 | 69.80 | 70.25 | 69.75 | 69.80 | 75,722 | +0.10(+0.14%) |
Aug 16, 2005 | 69.70 | 70.20 | 69.25 | 69.70 | 762,192 | -0.30(-0.43%) |
Aug 15, 2005 | 70.00 | 73.00 | 69.65 | 70.00 | 775,349 | -1.30(-1.82%) |
Aug 12, 2005 | 71.30 | 71.30 | 71.30 | 71.30 | 0 | +0.00(+0.00%) |
Aug 11, 2005 | 71.30 | 71.30 | 71.30 | 71.30 | 0 | +0.00(+0.00%) |
Aug 10, 2005 | 71.30 | 71.35 | 71.05 | 71.30 | 146,259 | +0.00(+0.00%) |
Aug 09, 2005 | 71.30 | 71.35 | 71.05 | 71.30 | 146,259 | +0.45(+0.64%) |
Aug 08, 2005 | 70.85 | 71.18 | 70.75 | 70.85 | 107,829 | -0.05(-0.07%) |
Aug 05, 2005 | 70.90 | 71.55 | 70.90 | 70.90 | 218,022 | +0.00(+0.00%) |
Aug 04, 2005 | 70.90 | 71.55 | 70.90 | 70.90 | 218,022 | -0.31(-0.44%) |
Aug 03, 2005 | 71.21 | 71.35 | 70.69 | 71.21 | 210,876 | +0.26(+0.37%) |
Aug 02, 2005 | 70.95 | 71.15 | 70.10 | 70.95 | 89,595 | +2.95(+4.34%) |
Aug 01, 2005 | 68.00 | 68.75 | 68.00 | 68.00 | 115,789 | +0.00(+0.00%) |
Jul 29, 2005 | 68.00 | 68.75 | 68.00 | 68.00 | 115,789 | +0.05(+0.07%) |
Jul 28, 2005 | 67.95 | 68.05 | 67.10 | 67.95 | 244,765 | +0.00(+0.00%) |
Jul 27, 2005 | 67.95 | 68.05 | 67.10 | 67.95 | 244,765 | +1.70(+2.57%) |
Jul 26, 2005 | 66.25 | 66.45 | 65.85 | 66.25 | 139,204 | -0.40(-0.60%) |
Jul 25, 2005 | 66.65 | 66.90 | 66.10 | 66.65 | 207,585 | -0.07(-0.10%) |
Jul 22, 2005 | 66.72 | 68.12 | 66.00 | 66.72 | 263,677 | -0.68(-1.01%) |
Jul 21, 2005 | 67.40 | 67.40 | 65.95 | 67.40 | 470,661 | +0.00(+0.00%) |
Jul 20, 2005 | 67.40 | 67.40 | 65.95 | 67.40 | 470,661 | +4.25(+6.73%) |
Jul 19, 2005 | 63.15 | 63.40 | 62.80 | 63.15 | 130,316 | -1.26(-1.96%) |
Jul 18, 2005 | 64.41 | 64.41 | 64.41 | 64.41 | 0 | +0.00(+0.00%) |
Jul 15, 2005 | 64.41 | 64.55 | 64.10 | 64.41 | 152,610 | +0.16(+0.25%) |
Jul 14, 2005 | 64.25 | 64.55 | 63.94 | 64.25 | 161,054 | -0.10(-0.16%) |
Jul 13, 2005 | 64.35 | 64.40 | 63.80 | 64.35 | 379,823 | +0.00(+0.00%) |
Jul 12, 2005 | 64.35 | 64.40 | 63.80 | 64.35 | 379,823 | -0.15(-0.23%) |
Jul 11, 2005 | 64.50 | 64.50 | 63.45 | 64.50 | 81,837 | +1.15(+1.82%) |
Jul 08, 2005 | 63.35 | 63.35 | 62.50 | 63.35 | 79,702 | +0.75(+1.20%) |
Jul 07, 2005 | 62.60 | 63.22 | 62.30 | 62.60 | 106,422 | -0.40(-0.63%) |
Jul 06, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jul 05, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jul 01, 2005 | 63.00 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) |
Jun 30, 2005 | 63.00 | 63.20 | 62.04 | 63.00 | 59,631 | +0.55(+0.88%) |
Jun 29, 2005 | 62.45 | 64.15 | 62.00 | 62.45 | 109,532 | -0.10(-0.16%) |
Jun 28, 2005 | 62.55 | 62.80 | 62.25 | 62.55 | 182,942 | +0.30(+0.48%) |
Jun 27, 2005 | 62.25 | 62.40 | 61.95 | 62.25 | 439,997 | -0.20(-0.32%) |
Jun 24, 2005 | 62.45 | 62.60 | 62.15 | 62.45 | 550,475 | +0.00(+0.00%) |
Jun 23, 2005 | 62.45 | 62.60 | 62.15 | 62.45 | 550,475 | -1.25(-1.96%) |
Jun 22, 2005 | 63.70 | 63.95 | 62.80 | 63.70 | 179,030 | +0.00(+0.00%) |
Jun 21, 2005 | 63.70 | 63.95 | 62.80 | 63.70 | 179,030 | +0.85(+1.35%) |
Jun 20, 2005 | 62.85 | 63.05 | 62.65 | 62.85 | 166,141 | -0.15(-0.24%) |
Jun 17, 2005 | 63.00 | 63.05 | 62.45 | 63.00 | 181,594 | +0.10(+0.16%) |
Jun 16, 2005 | 62.90 | 63.10 | 62.60 | 62.90 | 184,015 | +0.00(+0.00%) |
Jun 15, 2005 | 62.90 | 63.10 | 62.60 | 62.90 | 184,015 | +0.05(+0.08%) |
Jun 14, 2005 | 62.85 | 62.90 | 62.45 | 62.85 | 77,571 | +0.05(+0.08%) |
Jun 13, 2005 | 62.80 | 63.30 | 62.72 | 62.80 | 167,618 | +0.00(+0.00%) |
Jun 10, 2005 | 62.80 | 63.30 | 62.72 | 62.80 | 167,618 | -0.75(-1.18%) |
Jun 09, 2005 | 63.55 | 63.65 | 63.10 | 63.55 | 67,017 | +0.00(+0.00%) |
Jun 08, 2005 | 63.55 | 63.90 | 63.44 | 63.55 | 60,752 | +0.10(+0.16%) |
Jun 07, 2005 | 63.45 | 63.59 | 63.20 | 63.45 | 146,139 | +0.00(+0.00%) |
Jun 06, 2005 | 63.45 | 63.59 | 63.20 | 63.45 | 146,139 | -0.35(-0.55%) |
Jun 03, 2005 | 63.80 | 63.85 | 63.25 | 63.80 | 158,778 | +0.00(+0.00%) |
Jun 02, 2005 | 63.80 | 63.85 | 63.25 | 63.80 | 158,778 | +0.15(+0.24%) |