Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.03 | 34.42 | 32.00 | 34.01 | 5,565,658 | +2.28(+7.18%) |
Aug 30, 2005 | 31.35 | 31.84 | 31.32 | 31.73 | 1,257,018 | +0.58(+1.87%) |
Aug 29, 2005 | 30.19 | 31.22 | 30.02 | 31.14 | 1,427,932 | +0.82(+2.72%) |
Aug 26, 2005 | 31.17 | 31.17 | 30.32 | 30.32 | 1,559,099 | -0.92(-2.95%) |
Aug 25, 2005 | 31.52 | 31.58 | 31.11 | 31.24 | 766,135 | -0.04(-0.12%) |
Aug 24, 2005 | 31.01 | 31.84 | 30.58 | 31.28 | 1,324,589 | +0.02(+0.07%) |
Aug 23, 2005 | 31.68 | 31.69 | 30.81 | 31.26 | 1,493,516 | -0.32(-1.00%) |
Aug 22, 2005 | 31.64 | 31.72 | 31.26 | 31.57 | 1,029,463 | -0.20(-0.64%) |
Aug 19, 2005 | 31.32 | 31.81 | 31.18 | 31.78 | 1,689,273 | +0.53(+1.69%) |
Aug 18, 2005 | 31.86 | 31.86 | 31.15 | 31.25 | 1,326,576 | -0.61(-1.92%) |
Aug 17, 2005 | 31.97 | 32.24 | 31.71 | 31.86 | 843,642 | -0.18(-0.57%) |
Aug 16, 2005 | 32.42 | 32.45 | 31.89 | 32.04 | 1,198,390 | -0.37(-1.15%) |
Aug 15, 2005 | 32.52 | 32.61 | 32.14 | 32.42 | 901,276 | +0.03(+0.09%) |
Aug 12, 2005 | 32.23 | 32.58 | 31.66 | 32.39 | 1,259,005 | +0.16(+0.49%) |
Aug 11, 2005 | 32.14 | 32.33 | 31.91 | 32.23 | 904,258 | +0.09(+0.28%) |
Aug 10, 2005 | 31.70 | 32.43 | 31.68 | 32.14 | 1,832,364 | +0.60(+1.90%) |
Aug 09, 2005 | 31.25 | 31.85 | 31.25 | 31.54 | 1,858,200 | +0.44(+1.41%) |
Aug 08, 2005 | 31.77 | 31.79 | 31.08 | 31.10 | 2,094,698 | -0.67(-2.11%) |
Aug 05, 2005 | 32.61 | 32.65 | 31.09 | 31.77 | 2,141,402 | -0.84(-2.57%) |
Aug 04, 2005 | 32.42 | 32.80 | 32.29 | 32.61 | 1,645,550 | +0.04(+0.11%) |
Aug 03, 2005 | 32.67 | 32.68 | 32.32 | 32.58 | 1,138,768 | -0.09(-0.28%) |
Aug 02, 2005 | 33.81 | 33.83 | 32.54 | 32.67 | 3,660,754 | +0.94(+2.96%) |
Aug 01, 2005 | 31.01 | 31.81 | 30.95 | 31.73 | 3,318,925 | +0.72(+2.33%) |
Jul 29, 2005 | 31.03 | 31.10 | 30.73 | 31.01 | 1,194,415 | -0.04(-0.13%) |
Jul 28, 2005 | 30.02 | 31.07 | 30.02 | 31.04 | 2,079,793 | +1.08(+3.60%) |
Jul 27, 2005 | 29.97 | 30.05 | 29.58 | 29.97 | 697,570 | +0.06(+0.19%) |
Jul 26, 2005 | 29.61 | 29.97 | 29.28 | 29.91 | 734,337 | +0.30(+1.00%) |
Jul 25, 2005 | 29.92 | 30.06 | 29.60 | 29.61 | 928,106 | -0.28(-0.94%) |
Jul 22, 2005 | 29.62 | 30.02 | 29.62 | 29.89 | 1,639,588 | +0.31(+1.05%) |
Jul 21, 2005 | 29.81 | 29.90 | 29.27 | 29.58 | 1,080,141 | -0.30(-1.02%) |
Jul 20, 2005 | 29.22 | 29.92 | 29.10 | 29.89 | 538,580 | +0.72(+2.48%) |
Jul 19, 2005 | 28.87 | 29.27 | 28.87 | 29.16 | 539,573 | +0.33(+1.13%) |
Jul 18, 2005 | 28.39 | 29.09 | 28.27 | 28.84 | 1,105,977 | +0.15(+0.53%) |
Jul 15, 2005 | 28.68 | 28.81 | 28.56 | 28.69 | 1,186,466 | +0.01(+0.03%) |
Jul 14, 2005 | 28.98 | 29.13 | 28.54 | 28.68 | 1,296,765 | -0.30(-1.02%) |
Jul 13, 2005 | 29.16 | 29.29 | 28.89 | 28.97 | 1,005,614 | -0.16(-0.54%) |
Jul 12, 2005 | 29.56 | 29.57 | 29.06 | 29.13 | 1,616,733 | -0.46(-1.54%) |
Jul 11, 2005 | 29.55 | 29.86 | 29.55 | 29.59 | 803,895 | +0.04(+0.14%) |
Jul 08, 2005 | 28.89 | 29.58 | 28.88 | 29.54 | 911,213 | +0.58(+1.99%) |
Jul 07, 2005 | 28.56 | 29.06 | 28.33 | 28.97 | 1,204,352 | +0.25(+0.88%) |
Jul 06, 2005 | 28.98 | 29.04 | 28.67 | 28.71 | 767,128 | -0.32(-1.10%) |
Jul 05, 2005 | 28.23 | 29.03 | 28.17 | 29.03 | 1,166,592 | +0.81(+2.86%) |
Jul 01, 2005 | 27.95 | 28.36 | 27.88 | 28.23 | 673,721 | +0.27(+0.98%) |
Jun 30, 2005 | 28.29 | 28.62 | 27.95 | 27.95 | 1,201,371 | -0.27(-0.97%) |
Jun 29, 2005 | 28.53 | 28.66 | 28.03 | 28.23 | 875,441 | -0.16(-0.57%) |
Jun 28, 2005 | 27.75 | 28.39 | 27.72 | 28.39 | 1,067,223 | +0.77(+2.79%) |
Jun 27, 2005 | 27.09 | 27.80 | 26.73 | 27.62 | 1,139,762 | +0.58(+2.14%) |
Jun 24, 2005 | 27.47 | 27.55 | 26.99 | 27.04 | 1,574,998 | -0.40(-1.47%) |
Jun 23, 2005 | 28.29 | 28.29 | 27.44 | 27.45 | 1,236,150 | -0.75(-2.67%) |
Jun 22, 2005 | 28.21 | 28.48 | 27.96 | 28.20 | 1,422,964 | +0.05(+0.18%) |
Jun 21, 2005 | 28.20 | 28.42 | 28.14 | 28.15 | 1,104,983 | -0.14(-0.51%) |
Jun 20, 2005 | 28.61 | 28.65 | 28.17 | 28.29 | 1,383,216 | -0.39(-1.36%) |
Jun 17, 2005 | 28.65 | 28.68 | 28.40 | 28.68 | 1,709,147 | +0.09(+0.32%) |
Jun 16, 2005 | 28.35 | 28.73 | 28.26 | 28.59 | 944,005 | +0.30(+1.06%) |
Jun 15, 2005 | 28.11 | 28.36 | 28.02 | 28.29 | 1,420,976 | +0.31(+1.10%) |
Jun 14, 2005 | 27.43 | 28.03 | 27.33 | 27.98 | 1,716,102 | +0.53(+1.91%) |
Jun 13, 2005 | 27.11 | 27.48 | 27.11 | 27.46 | 1,446,812 | +0.35(+1.28%) |
Jun 10, 2005 | 27.31 | 27.31 | 27.08 | 27.11 | 1,356,387 | -0.20(-0.72%) |
Jun 09, 2005 | 26.80 | 27.31 | 26.66 | 27.31 | 1,558,106 | +0.58(+2.17%) |
Jun 08, 2005 | 26.61 | 27.01 | 26.61 | 26.73 | 862,523 | +0.11(+0.40%) |
Jun 07, 2005 | 26.57 | 27.05 | 26.57 | 26.62 | 1,568,043 | +0.05(+0.20%) |
Jun 06, 2005 | 26.60 | 26.66 | 26.48 | 26.57 | 1,930,740 | -0.02(-0.08%) |
Jun 03, 2005 | 26.77 | 26.85 | 26.55 | 26.59 | 873,453 | -0.15(-0.55%) |
Jun 02, 2005 | 26.93 | 26.93 | 26.66 | 26.74 | 1,602,822 | -0.21(-0.77%) |