Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 33.69 | 34.24 | 33.09 | 34.21 | 586,783 | +0.45(+1.34%) |
Aug 30, 2005 | 34.32 | 34.37 | 33.44 | 33.75 | 418,628 | -0.60(-1.74%) |
Aug 29, 2005 | 34.48 | 34.53 | 33.95 | 34.35 | 453,690 | -0.13(-0.37%) |
Aug 26, 2005 | 34.54 | 34.71 | 34.06 | 34.48 | 959,679 | -0.06(-0.17%) |
Aug 25, 2005 | 34.62 | 34.92 | 34.45 | 34.54 | 322,473 | -0.15(-0.43%) |
Aug 24, 2005 | 34.96 | 35.15 | 34.69 | 34.69 | 392,596 | -0.34(-0.97%) |
Aug 23, 2005 | 35.17 | 35.37 | 34.79 | 35.03 | 356,244 | -0.19(-0.53%) |
Aug 22, 2005 | 35.19 | 35.50 | 35.00 | 35.22 | 393,065 | -0.07(-0.21%) |
Aug 19, 2005 | 35.41 | 35.65 | 35.26 | 35.29 | 229,600 | -0.08(-0.22%) |
Aug 18, 2005 | 35.24 | 35.39 | 35.07 | 35.37 | 212,480 | +0.02(+0.05%) |
Aug 17, 2005 | 35.31 | 35.50 | 35.09 | 35.35 | 303,945 | -0.06(-0.18%) |
Aug 16, 2005 | 35.80 | 35.82 | 35.32 | 35.41 | 386,967 | -0.39(-1.08%) |
Aug 15, 2005 | 36.06 | 36.17 | 35.53 | 35.80 | 507,748 | -0.26(-0.72%) |
Aug 12, 2005 | 36.23 | 36.52 | 36.00 | 36.06 | 296,206 | -0.28(-0.76%) |
Aug 11, 2005 | 35.80 | 36.35 | 35.80 | 36.34 | 301,365 | +0.49(+1.37%) |
Aug 10, 2005 | 35.31 | 36.08 | 35.31 | 35.85 | 412,061 | +0.64(+1.83%) |
Aug 09, 2005 | 35.52 | 35.52 | 34.97 | 35.20 | 532,608 | -0.40(-1.13%) |
Aug 08, 2005 | 35.56 | 35.88 | 35.50 | 35.60 | 270,877 | +0.00(+0.00%) |
Aug 05, 2005 | 36.05 | 36.18 | 35.40 | 35.60 | 342,173 | -0.34(-0.95%) |
Aug 04, 2005 | 35.56 | 36.20 | 35.48 | 35.94 | 483,592 | +0.14(+0.39%) |
Aug 03, 2005 | 34.87 | 36.34 | 34.81 | 35.80 | 968,826 | +0.97(+2.78%) |
Aug 02, 2005 | 35.77 | 36.13 | 34.41 | 34.84 | 1,978,225 | -0.64(-1.81%) |
Aug 01, 2005 | 36.12 | 36.17 | 35.45 | 35.48 | 801,844 | -0.68(-1.88%) |
Jul 29, 2005 | 36.63 | 36.77 | 35.98 | 36.16 | 903,159 | -0.42(-1.15%) |
Jul 28, 2005 | 35.88 | 36.90 | 35.86 | 36.58 | 579,513 | +0.78(+2.18%) |
Jul 27, 2005 | 35.89 | 36.07 | 35.75 | 35.80 | 416,517 | -0.03(-0.08%) |
Jul 26, 2005 | 35.83 | 36.00 | 35.77 | 35.83 | 251,177 | -0.03(-0.10%) |
Jul 25, 2005 | 35.86 | 35.96 | 35.77 | 35.86 | 309,105 | -0.10(-0.28%) |
Jul 22, 2005 | 35.95 | 36.07 | 35.69 | 35.97 | 370,316 | +0.12(+0.35%) |
Jul 21, 2005 | 35.96 | 36.07 | 35.60 | 35.84 | 284,010 | -0.12(-0.32%) |
Jul 20, 2005 | 35.38 | 35.97 | 35.26 | 35.96 | 354,837 | +0.57(+1.61%) |
Jul 19, 2005 | 35.15 | 35.44 | 34.99 | 35.39 | 227,021 | +0.17(+0.50%) |
Jul 18, 2005 | 35.24 | 35.52 | 34.96 | 35.21 | 236,871 | -0.03(-0.08%) |
Jul 15, 2005 | 35.13 | 35.37 | 35.03 | 35.24 | 356,244 | -0.06(-0.17%) |
Jul 14, 2005 | 34.94 | 35.68 | 34.84 | 35.30 | 452,165 | +0.42(+1.21%) |
Jul 13, 2005 | 34.56 | 35.12 | 34.56 | 34.88 | 217,874 | +0.23(+0.68%) |
Jul 12, 2005 | 34.88 | 34.88 | 34.55 | 34.64 | 220,219 | -0.27(-0.78%) |
Jul 11, 2005 | 34.67 | 35.02 | 34.61 | 34.92 | 413,938 | +0.34(+0.99%) |
Jul 08, 2005 | 34.24 | 34.58 | 33.83 | 34.58 | 392,361 | +0.28(+0.81%) |
Jul 07, 2005 | 33.88 | 34.32 | 33.52 | 34.30 | 401,508 | +0.21(+0.61%) |
Jul 06, 2005 | 33.63 | 34.13 | 33.63 | 34.09 | 434,576 | +0.42(+1.24%) |
Jul 05, 2005 | 32.98 | 33.86 | 32.91 | 33.67 | 486,875 | +0.48(+1.45%) |
Jul 01, 2005 | 33.34 | 33.45 | 33.04 | 33.19 | 236,167 | -0.19(-0.56%) |
Jun 30, 2005 | 33.60 | 33.75 | 33.35 | 33.38 | 247,659 | -0.16(-0.48%) |
Jun 29, 2005 | 32.73 | 33.60 | 32.61 | 33.54 | 520,412 | +0.87(+2.65%) |
Jun 28, 2005 | 32.49 | 32.79 | 32.49 | 32.67 | 496,725 | +0.23(+0.70%) |
Jun 27, 2005 | 32.66 | 32.66 | 32.44 | 32.45 | 234,525 | -0.23(-0.72%) |
Jun 24, 2005 | 33.02 | 33.02 | 32.50 | 32.68 | 378,759 | -0.35(-1.07%) |
Jun 23, 2005 | 33.71 | 33.97 | 33.03 | 33.04 | 367,971 | -0.86(-2.54%) |
Jun 22, 2005 | 33.90 | 34.03 | 33.74 | 33.90 | 605,076 | +0.11(+0.32%) |
Jun 21, 2005 | 33.79 | 33.88 | 33.71 | 33.79 | 475,853 | +0.00(+0.00%) |
Jun 20, 2005 | 33.42 | 33.89 | 33.35 | 33.79 | 402,680 | +0.28(+0.84%) |
Jun 17, 2005 | 33.39 | 33.64 | 33.08 | 33.51 | 398,224 | +0.22(+0.67%) |
Jun 16, 2005 | 33.59 | 33.59 | 33.28 | 33.29 | 302,772 | -0.47(-1.40%) |
Jun 15, 2005 | 33.84 | 34.03 | 33.52 | 33.76 | 204,037 | +0.03(+0.08%) |
Jun 14, 2005 | 33.78 | 33.80 | 33.58 | 33.74 | 269,939 | -0.05(-0.14%) |
Jun 13, 2005 | 33.53 | 33.86 | 33.43 | 33.78 | 470,693 | +0.15(+0.44%) |
Jun 10, 2005 | 32.88 | 33.98 | 32.88 | 33.63 | 462,016 | +0.69(+2.08%) |
Jun 09, 2005 | 32.66 | 33.07 | 32.26 | 32.95 | 383,449 | +0.37(+1.13%) |
Jun 08, 2005 | 32.79 | 33.07 | 32.52 | 32.58 | 496,491 | -0.17(-0.51%) |
Jun 07, 2005 | 33.05 | 33.17 | 32.70 | 32.75 | 775,577 | -0.27(-0.81%) |
Jun 06, 2005 | 33.41 | 33.41 | 32.93 | 33.02 | 637,675 | -0.47(-1.40%) |
Jun 03, 2005 | 33.86 | 33.88 | 33.42 | 33.48 | 316,609 | -0.35(-1.05%) |
Jun 02, 2005 | 34.02 | 34.08 | 33.72 | 33.84 | 397,052 | -0.22(-0.64%) |