Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 35.76 | 36.54 | 35.50 | 36.54 | 440,485 | +0.72(+2.00%) |
Aug 30, 2005 | 35.62 | 35.94 | 35.40 | 35.82 | 454,542 | +0.24(+0.66%) |
Aug 29, 2005 | 35.23 | 35.84 | 34.83 | 35.59 | 463,344 | +0.37(+1.04%) |
Aug 26, 2005 | 35.48 | 35.62 | 35.02 | 35.22 | 395,951 | -0.18(-0.49%) |
Aug 25, 2005 | 35.73 | 35.85 | 35.31 | 35.40 | 415,656 | -0.17(-0.47%) |
Aug 24, 2005 | 35.73 | 35.95 | 35.35 | 35.56 | 363,633 | -0.22(-0.62%) |
Aug 23, 2005 | 35.94 | 36.31 | 35.78 | 35.78 | 351,810 | -0.24(-0.68%) |
Aug 22, 2005 | 36.23 | 36.41 | 35.73 | 36.03 | 671,960 | -0.20(-0.55%) |
Aug 19, 2005 | 36.51 | 36.53 | 36.02 | 36.23 | 266,550 | -0.24(-0.65%) |
Aug 18, 2005 | 36.23 | 36.55 | 36.16 | 36.46 | 725,691 | +0.20(+0.55%) |
Aug 17, 2005 | 36.13 | 36.77 | 35.96 | 36.26 | 574,089 | +0.32(+0.89%) |
Aug 16, 2005 | 36.22 | 36.52 | 35.88 | 35.94 | 353,386 | -0.45(-1.23%) |
Aug 15, 2005 | 36.15 | 36.62 | 35.99 | 36.39 | 527,584 | +0.01(+0.02%) |
Aug 12, 2005 | 36.80 | 36.93 | 36.12 | 36.39 | 455,461 | -0.42(-1.14%) |
Aug 11, 2005 | 36.43 | 36.84 | 36.30 | 36.80 | 723,063 | +0.41(+1.13%) |
Aug 10, 2005 | 37.12 | 37.27 | 36.25 | 36.39 | 1,096,813 | -0.88(-2.35%) |
Aug 09, 2005 | 37.25 | 37.65 | 37.17 | 37.27 | 558,325 | +0.05(+0.12%) |
Aug 08, 2005 | 37.75 | 37.79 | 36.54 | 37.22 | 849,048 | -0.53(-1.39%) |
Aug 05, 2005 | 38.07 | 38.22 | 37.52 | 37.75 | 961,895 | -0.32(-0.84%) |
Aug 04, 2005 | 37.76 | 38.15 | 37.64 | 38.07 | 575,797 | +0.20(+0.52%) |
Aug 03, 2005 | 38.02 | 38.21 | 37.63 | 37.87 | 641,351 | -0.20(-0.52%) |
Aug 02, 2005 | 37.71 | 38.09 | 37.43 | 38.07 | 706,642 | +0.36(+0.95%) |
Aug 01, 2005 | 37.98 | 38.03 | 37.57 | 37.71 | 762,343 | -0.11(-0.28%) |
Jul 29, 2005 | 37.66 | 38.06 | 37.47 | 37.82 | 761,818 | +0.17(+0.44%) |
Jul 28, 2005 | 37.47 | 37.73 | 36.99 | 37.65 | 820,015 | +0.35(+0.94%) |
Jul 27, 2005 | 36.20 | 37.31 | 34.60 | 37.30 | 862,185 | +1.10(+3.05%) |
Jul 26, 2005 | 36.69 | 36.87 | 36.05 | 36.20 | 958,085 | -0.49(-1.33%) |
Jul 25, 2005 | 37.18 | 37.18 | 36.47 | 36.68 | 565,681 | -0.49(-1.33%) |
Jul 22, 2005 | 37.06 | 37.33 | 36.71 | 37.18 | 311,348 | +0.12(+0.33%) |
Jul 21, 2005 | 36.93 | 37.37 | 36.54 | 37.06 | 327,112 | +0.03(+0.08%) |
Jul 20, 2005 | 36.83 | 37.30 | 36.54 | 37.02 | 432,866 | +0.20(+0.54%) |
Jul 19, 2005 | 37.03 | 37.09 | 36.67 | 36.83 | 445,083 | +0.16(+0.44%) |
Jul 18, 2005 | 36.90 | 37.09 | 36.61 | 36.67 | 477,926 | -0.12(-0.33%) |
Jul 15, 2005 | 36.74 | 37.00 | 36.54 | 36.79 | 379,529 | +0.24(+0.67%) |
Jul 14, 2005 | 36.65 | 37.30 | 36.12 | 36.55 | 672,486 | +0.27(+0.73%) |
Jul 13, 2005 | 36.31 | 36.34 | 35.95 | 36.28 | 614,814 | +0.33(+0.93%) |
Jul 12, 2005 | 36.71 | 36.72 | 35.72 | 35.94 | 1,265,361 | -0.59(-1.63%) |
Jul 11, 2005 | 36.92 | 36.92 | 36.32 | 36.54 | 769,043 | +0.24(+0.67%) |
Jul 08, 2005 | 36.23 | 36.46 | 36.17 | 36.29 | 623,616 | +0.34(+0.95%) |
Jul 07, 2005 | 35.85 | 36.18 | 35.81 | 35.95 | 532,707 | +0.10(+0.28%) |
Jul 06, 2005 | 36.03 | 36.11 | 35.74 | 35.85 | 614,683 | -0.05(-0.15%) |
Jul 05, 2005 | 35.78 | 36.04 | 35.36 | 35.91 | 1,233,044 | +0.06(+0.17%) |
Jul 01, 2005 | 34.71 | 36.29 | 34.47 | 35.85 | 2,757,600 | +1.51(+4.39%) |
Jun 30, 2005 | 35.04 | 35.51 | 34.10 | 34.34 | 7,014,008 | -4.14(-10.76%) |
Jun 29, 2005 | 38.55 | 38.95 | 38.41 | 38.48 | 426,297 | +0.01(+0.02%) |
Jun 28, 2005 | 38.02 | 38.91 | 37.79 | 38.47 | 1,558,974 | +0.49(+1.28%) |
Jun 27, 2005 | 37.30 | 38.00 | 37.07 | 37.98 | 524,825 | +0.52(+1.38%) |
Jun 24, 2005 | 38.44 | 38.61 | 37.46 | 37.47 | 1,008,138 | -1.12(-2.90%) |
Jun 23, 2005 | 38.64 | 38.80 | 38.44 | 38.59 | 764,051 | -0.05(-0.14%) |
Jun 22, 2005 | 38.74 | 38.80 | 38.55 | 38.64 | 640,563 | -0.09(-0.24%) |
Jun 21, 2005 | 38.36 | 39.04 | 38.33 | 38.73 | 486,465 | +0.27(+0.69%) |
Jun 20, 2005 | 37.98 | 38.52 | 37.79 | 38.46 | 667,099 | +0.14(+0.36%) |
Jun 17, 2005 | 38.70 | 38.81 | 38.21 | 38.33 | 712,422 | -0.45(-1.16%) |
Jun 16, 2005 | 38.36 | 39.01 | 38.24 | 38.78 | 503,018 | +0.27(+0.71%) |
Jun 15, 2005 | 37.46 | 38.55 | 37.31 | 38.50 | 943,240 | +1.38(+3.71%) |
Jun 14, 2005 | 37.71 | 37.83 | 36.88 | 37.12 | 1,140,428 | -0.59(-1.55%) |
Jun 13, 2005 | 37.93 | 38.00 | 37.56 | 37.71 | 382,157 | -0.22(-0.58%) |
Jun 10, 2005 | 38.35 | 38.35 | 37.72 | 37.93 | 228,847 | -0.35(-0.91%) |
Jun 09, 2005 | 37.66 | 38.29 | 37.50 | 38.28 | 286,913 | +0.49(+1.29%) |
Jun 08, 2005 | 38.27 | 38.44 | 37.77 | 37.79 | 244,217 | -0.31(-0.82%) |
Jun 07, 2005 | 37.98 | 38.46 | 37.68 | 38.11 | 427,479 | +0.33(+0.89%) |
Jun 06, 2005 | 37.64 | 37.91 | 37.60 | 37.77 | 382,551 | +0.29(+0.77%) |
Jun 03, 2005 | 38.08 | 38.25 | 37.31 | 37.48 | 570,805 | -0.65(-1.70%) |
Jun 02, 2005 | 38.24 | 38.58 | 37.90 | 38.13 | 635,045 | -0.40(-1.03%) |