Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.55 | 32.84 | 32.13 | 32.82 | 1,884,226 | +0.16(+0.50%) |
Aug 30, 2005 | 32.74 | 32.74 | 32.46 | 32.66 | 1,188,535 | -0.24(-0.72%) |
Aug 29, 2005 | 32.52 | 33.06 | 32.35 | 32.89 | 1,097,057 | -0.40(-1.20%) |
Aug 26, 2005 | 32.95 | 33.36 | 32.69 | 33.29 | 1,077,164 | +0.22(+0.67%) |
Aug 25, 2005 | 33.11 | 33.17 | 32.91 | 33.07 | 612,333 | +0.04(+0.13%) |
Aug 24, 2005 | 33.37 | 33.58 | 32.93 | 33.02 | 679,858 | -0.34(-1.02%) |
Aug 23, 2005 | 33.42 | 33.66 | 33.33 | 33.36 | 523,426 | -0.12(-0.35%) |
Aug 22, 2005 | 33.48 | 33.85 | 33.25 | 33.48 | 600,965 | +0.15(+0.44%) |
Aug 19, 2005 | 33.27 | 33.46 | 33.13 | 33.34 | 788,928 | +0.38(+1.17%) |
Aug 18, 2005 | 32.81 | 33.19 | 32.71 | 32.95 | 775,261 | -0.02(-0.07%) |
Aug 17, 2005 | 32.85 | 33.07 | 32.63 | 32.97 | 652,388 | +0.14(+0.43%) |
Aug 16, 2005 | 33.22 | 33.26 | 32.76 | 32.83 | 899,486 | -0.31(-0.94%) |
Aug 15, 2005 | 33.06 | 33.27 | 32.97 | 33.14 | 1,154,027 | -0.02(-0.07%) |
Aug 12, 2005 | 33.53 | 33.58 | 32.99 | 33.17 | 1,136,300 | -0.54(-1.60%) |
Aug 11, 2005 | 33.55 | 33.74 | 33.44 | 33.70 | 535,064 | +0.17(+0.51%) |
Aug 10, 2005 | 33.96 | 34.07 | 33.46 | 33.53 | 777,967 | -0.13(-0.37%) |
Aug 09, 2005 | 33.70 | 33.78 | 33.42 | 33.66 | 1,020,735 | +0.15(+0.44%) |
Aug 08, 2005 | 33.85 | 33.96 | 33.48 | 33.51 | 775,125 | -0.28(-0.83%) |
Aug 05, 2005 | 34.21 | 34.23 | 33.72 | 33.79 | 740,889 | -0.52(-1.51%) |
Aug 04, 2005 | 34.53 | 34.63 | 34.15 | 34.31 | 1,274,735 | -0.41(-1.17%) |
Aug 03, 2005 | 34.64 | 34.95 | 34.47 | 34.72 | 1,060,790 | +0.07(+0.21%) |
Aug 02, 2005 | 34.31 | 34.67 | 34.21 | 34.64 | 685,813 | +0.48(+1.41%) |
Aug 01, 2005 | 34.35 | 34.35 | 33.91 | 34.16 | 1,059,302 | +0.01(+0.04%) |
Jul 29, 2005 | 34.47 | 34.66 | 34.13 | 34.15 | 1,476,230 | -0.36(-1.05%) |
Jul 28, 2005 | 34.61 | 34.65 | 34.33 | 34.51 | 593,523 | +0.15(+0.43%) |
Jul 27, 2005 | 34.13 | 34.40 | 33.92 | 34.36 | 1,073,105 | +0.52(+1.55%) |
Jul 26, 2005 | 34.14 | 34.14 | 33.39 | 33.84 | 2,145,398 | -0.38(-1.12%) |
Jul 25, 2005 | 34.21 | 34.35 | 34.11 | 34.22 | 1,172,567 | -0.15(-0.43%) |
Jul 22, 2005 | 34.11 | 34.47 | 33.95 | 34.37 | 987,310 | +0.18(+0.54%) |
Jul 21, 2005 | 34.35 | 34.58 | 33.85 | 34.19 | 1,909,937 | -0.25(-0.73%) |
Jul 20, 2005 | 34.14 | 34.56 | 33.96 | 34.44 | 1,276,223 | +0.30(+0.87%) |
Jul 19, 2005 | 33.95 | 34.18 | 33.79 | 34.14 | 1,244,964 | +0.45(+1.34%) |
Jul 18, 2005 | 33.96 | 33.98 | 33.69 | 33.69 | 719,508 | -0.21(-0.63%) |
Jul 15, 2005 | 33.62 | 33.99 | 33.59 | 33.90 | 1,001,384 | +0.29(+0.86%) |
Jul 14, 2005 | 33.47 | 33.70 | 33.36 | 33.62 | 987,716 | +0.49(+1.47%) |
Jul 13, 2005 | 33.44 | 33.45 | 32.96 | 33.13 | 1,226,289 | -0.35(-1.06%) |
Jul 12, 2005 | 33.70 | 33.82 | 33.16 | 33.48 | 956,728 | -0.12(-0.35%) |
Jul 11, 2005 | 33.32 | 33.76 | 33.16 | 33.60 | 1,628,467 | +0.05(+0.15%) |
Jul 08, 2005 | 33.37 | 33.68 | 33.03 | 33.55 | 1,114,919 | +0.06(+0.18%) |
Jul 07, 2005 | 32.86 | 33.50 | 32.75 | 33.49 | 974,455 | +0.21(+0.64%) |
Jul 06, 2005 | 33.55 | 33.70 | 33.26 | 33.28 | 1,104,094 | -0.44(-1.29%) |
Jul 05, 2005 | 33.25 | 33.79 | 33.22 | 33.71 | 789,740 | +0.24(+0.73%) |
Jul 01, 2005 | 33.25 | 33.52 | 33.20 | 33.47 | 1,120,062 | +0.33(+0.98%) |
Jun 30, 2005 | 33.27 | 33.36 | 33.05 | 33.14 | 1,654,178 | -0.19(-0.58%) |
Jun 29, 2005 | 33.06 | 33.42 | 32.75 | 33.34 | 1,770,961 | +0.27(+0.83%) |
Jun 28, 2005 | 32.63 | 33.06 | 32.31 | 33.06 | 1,965,149 | +0.50(+1.54%) |
Jun 27, 2005 | 32.30 | 32.69 | 32.30 | 32.56 | 1,538,343 | +0.16(+0.50%) |
Jun 24, 2005 | 32.91 | 32.91 | 32.40 | 32.40 | 1,863,116 | -0.49(-1.48%) |
Jun 23, 2005 | 33.54 | 33.59 | 32.88 | 32.88 | 1,372,167 | -0.62(-1.85%) |
Jun 22, 2005 | 33.88 | 34.11 | 33.48 | 33.51 | 1,068,098 | -0.26(-0.77%) |
Jun 21, 2005 | 33.62 | 33.85 | 33.54 | 33.76 | 1,691,798 | +0.21(+0.64%) |
Jun 20, 2005 | 33.81 | 33.93 | 33.28 | 33.55 | 2,045,124 | -0.37(-1.09%) |
Jun 17, 2005 | 34.48 | 34.66 | 33.92 | 33.92 | 2,707,797 | +0.00(+0.00%) |
Jun 16, 2005 | 33.60 | 33.93 | 33.51 | 33.92 | 859,025 | +0.32(+0.95%) |
Jun 15, 2005 | 33.83 | 33.85 | 33.25 | 33.60 | 1,354,440 | -0.22(-0.66%) |
Jun 14, 2005 | 33.36 | 33.83 | 33.13 | 33.82 | 1,506,406 | +0.64(+1.91%) |
Jun 13, 2005 | 32.91 | 33.42 | 32.88 | 33.19 | 1,176,626 | +0.16(+0.49%) |
Jun 10, 2005 | 33.10 | 33.26 | 32.94 | 33.02 | 740,753 | -0.04(-0.13%) |
Jun 09, 2005 | 32.79 | 33.10 | 32.74 | 33.07 | 1,033,320 | +0.22(+0.67%) |
Jun 08, 2005 | 32.85 | 33.33 | 32.81 | 32.85 | 2,409,953 | +0.00(+0.00%) |
Jun 07, 2005 | 32.33 | 32.99 | 32.27 | 32.85 | 2,154,329 | +0.58(+1.79%) |
Jun 06, 2005 | 31.94 | 32.29 | 31.81 | 32.27 | 626,271 | +0.30(+0.92%) |
Jun 03, 2005 | 32.07 | 32.16 | 31.67 | 31.98 | 900,975 | -0.28(-0.87%) |
Jun 02, 2005 | 32.37 | 32.37 | 32.06 | 32.26 | 600,154 | -0.03(-0.09%) |