Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 33.28 | 34.20 | 33.01 | 34.18 | 26,500 | +0.91(+2.74%) |
Aug 30, 2005 | 33.40 | 33.40 | 33.05 | 33.27 | 6,200 | -0.33(-0.98%) |
Aug 29, 2005 | 32.98 | 33.60 | 32.79 | 33.60 | 12,200 | +0.72(+2.19%) |
Aug 26, 2005 | 33.00 | 33.00 | 32.80 | 32.88 | 6,100 | -0.12(-0.36%) |
Aug 25, 2005 | 33.25 | 33.50 | 32.73 | 33.00 | 10,800 | -0.15(-0.45%) |
Aug 24, 2005 | 33.10 | 33.43 | 32.95 | 33.15 | 8,900 | +0.15(+0.45%) |
Aug 23, 2005 | 34.10 | 34.10 | 33.00 | 33.00 | 16,200 | -0.60(-1.79%) |
Aug 22, 2005 | 33.51 | 33.85 | 33.40 | 33.60 | 14,000 | +0.09(+0.27%) |
Aug 19, 2005 | 33.90 | 34.09 | 33.30 | 33.51 | 9,100 | -0.39(-1.15%) |
Aug 18, 2005 | 33.90 | 34.00 | 33.75 | 33.90 | 16,400 | -0.03(-0.09%) |
Aug 17, 2005 | 34.00 | 34.13 | 33.90 | 33.93 | 10,800 | +0.02(+0.06%) |
Aug 16, 2005 | 34.42 | 34.48 | 33.87 | 33.91 | 5,800 | -0.58(-1.68%) |
Aug 15, 2005 | 34.60 | 34.60 | 34.31 | 34.49 | 3,200 | -0.32(-0.92%) |
Aug 12, 2005 | 35.85 | 35.85 | 34.75 | 34.81 | 13,800 | -1.17(-3.25%) |
Aug 11, 2005 | 36.40 | 36.49 | 35.80 | 35.98 | 26,800 | -0.67(-1.83%) |
Aug 10, 2005 | 37.00 | 37.35 | 36.65 | 36.65 | 11,000 | -0.50(-1.35%) |
Aug 09, 2005 | 37.00 | 37.40 | 36.92 | 37.15 | 12,900 | +0.11(+0.30%) |
Aug 08, 2005 | 37.40 | 37.40 | 37.01 | 37.04 | 5,700 | -0.56(-1.49%) |
Aug 05, 2005 | 37.92 | 37.92 | 37.30 | 37.60 | 4,800 | -0.31(-0.82%) |
Aug 04, 2005 | 37.50 | 38.10 | 37.50 | 37.91 | 5,100 | -0.24(-0.63%) |
Aug 03, 2005 | 38.40 | 38.40 | 38.00 | 38.15 | 6,100 | -0.25(-0.65%) |
Aug 02, 2005 | 38.15 | 38.40 | 37.75 | 38.40 | 9,400 | +0.43(+1.13%) |
Aug 01, 2005 | 37.80 | 38.15 | 37.80 | 37.97 | 7,300 | +0.17(+0.45%) |
Jul 29, 2005 | 38.25 | 38.40 | 37.76 | 37.80 | 11,000 | -0.40(-1.05%) |
Jul 28, 2005 | 38.14 | 38.70 | 37.93 | 38.20 | 28,300 | -0.04(-0.10%) |
Jul 27, 2005 | 38.40 | 38.50 | 37.85 | 38.24 | 9,300 | -0.26(-0.68%) |
Jul 26, 2005 | 38.45 | 38.50 | 37.95 | 38.50 | 6,100 | +0.27(+0.71%) |
Jul 25, 2005 | 38.50 | 38.65 | 38.20 | 38.23 | 4,500 | -0.17(-0.44%) |
Jul 22, 2005 | 38.70 | 38.72 | 38.25 | 38.40 | 6,800 | -0.25(-0.65%) |
Jul 21, 2005 | 38.72 | 38.79 | 38.09 | 38.65 | 17,800 | +0.15(+0.39%) |
Jul 20, 2005 | 37.82 | 38.53 | 37.66 | 38.50 | 12,200 | +0.68(+1.80%) |
Jul 19, 2005 | 37.82 | 38.22 | 37.72 | 37.82 | 7,600 | +0.00(+0.00%) |
Jul 18, 2005 | 37.78 | 37.82 | 37.60 | 37.82 | 3,000 | -0.06(-0.16%) |
Jul 15, 2005 | 37.76 | 37.88 | 37.69 | 37.88 | 3,500 | +0.13(+0.34%) |
Jul 14, 2005 | 38.07 | 38.32 | 37.75 | 37.75 | 5,100 | -0.30(-0.79%) |
Jul 13, 2005 | 38.55 | 38.57 | 38.05 | 38.05 | 7,300 | -0.60(-1.55%) |
Jul 12, 2005 | 38.57 | 38.91 | 38.11 | 38.65 | 13,000 | +0.30(+0.78%) |
Jul 11, 2005 | 38.21 | 39.30 | 38.15 | 38.35 | 12,000 | +0.24(+0.63%) |
Jul 08, 2005 | 37.75 | 38.35 | 37.75 | 38.11 | 13,000 | +0.52(+1.38%) |
Jul 07, 2005 | 37.85 | 37.85 | 37.06 | 37.59 | 4,100 | -0.31(-0.82%) |
Jul 06, 2005 | 38.80 | 38.90 | 37.90 | 37.90 | 8,500 | -0.83(-2.14%) |
Jul 05, 2005 | 38.28 | 38.73 | 38.21 | 38.73 | 7,500 | +0.45(+1.18%) |
Jul 01, 2005 | 38.20 | 38.28 | 38.06 | 38.28 | 5,200 | +0.20(+0.53%) |
Jun 30, 2005 | 38.25 | 38.40 | 38.00 | 38.08 | 4,400 | -0.07(-0.18%) |
Jun 29, 2005 | 37.45 | 38.15 | 37.45 | 38.15 | 9,400 | +0.95(+2.55%) |
Jun 28, 2005 | 37.40 | 37.40 | 37.03 | 37.20 | 10,400 | -0.07(-0.19%) |
Jun 27, 2005 | 38.00 | 38.00 | 37.26 | 37.27 | 10,800 | -0.75(-1.97%) |
Jun 24, 2005 | 38.57 | 38.57 | 38.02 | 38.02 | 12,900 | -0.67(-1.73%) |
Jun 23, 2005 | 39.29 | 39.29 | 38.43 | 38.69 | 11,700 | -0.41(-1.05%) |
Jun 22, 2005 | 39.60 | 39.74 | 39.10 | 39.10 | 7,100 | -0.47(-1.19%) |
Jun 21, 2005 | 39.99 | 39.99 | 39.57 | 39.57 | 6,500 | +0.31(+0.79%) |
Jun 20, 2005 | 40.00 | 40.00 | 39.26 | 39.26 | 2,300 | -0.64(-1.60%) |
Jun 17, 2005 | 39.96 | 39.98 | 39.75 | 39.90 | 13,300 | +0.04(+0.10%) |
Jun 16, 2005 | 39.64 | 39.94 | 39.50 | 39.86 | 15,400 | +0.42(+1.06%) |
Jun 15, 2005 | 40.20 | 40.20 | 39.26 | 39.44 | 11,900 | -0.76(-1.89%) |
Jun 14, 2005 | 40.64 | 40.65 | 40.00 | 40.20 | 13,500 | -0.73(-1.78%) |
Jun 13, 2005 | 41.00 | 41.00 | 40.61 | 40.93 | 5,300 | -0.07(-0.17%) |
Jun 10, 2005 | 41.00 | 41.40 | 41.00 | 41.00 | 5,400 | +0.15(+0.37%) |
Jun 09, 2005 | 40.63 | 40.85 | 40.48 | 40.85 | 4,400 | +0.42(+1.04%) |
Jun 08, 2005 | 41.10 | 41.40 | 40.43 | 40.43 | 16,500 | -0.57(-1.39%) |
Jun 07, 2005 | 40.20 | 41.75 | 40.20 | 41.00 | 19,600 | +1.00(+2.50%) |
Jun 06, 2005 | 39.50 | 40.68 | 39.25 | 40.00 | 12,500 | +0.00(+0.00%) |
Jun 03, 2005 | 41.50 | 41.50 | 39.71 | 40.00 | 12,500 | -1.50(-3.61%) |
Jun 02, 2005 | 41.65 | 41.90 | 41.17 | 41.50 | 13,100 | -0.02(-0.05%) |