Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 33.55 | 34.11 | 32.96 | 34.07 | 589,057 | +0.45(+1.34%) |
Aug 30, 2005 | 34.18 | 34.23 | 33.31 | 33.62 | 420,251 | -0.59(-1.74%) |
Aug 29, 2005 | 34.34 | 34.40 | 33.82 | 34.22 | 455,448 | -0.13(-0.37%) |
Aug 26, 2005 | 34.40 | 34.57 | 33.93 | 34.34 | 963,398 | -0.06(-0.17%) |
Aug 25, 2005 | 34.49 | 34.79 | 34.32 | 34.40 | 323,722 | -0.15(-0.43%) |
Aug 24, 2005 | 34.83 | 35.01 | 34.55 | 34.55 | 394,117 | -0.34(-0.97%) |
Aug 23, 2005 | 35.04 | 35.23 | 34.66 | 34.89 | 357,625 | -0.19(-0.53%) |
Aug 22, 2005 | 35.05 | 35.36 | 34.87 | 35.08 | 394,588 | -0.07(-0.21%) |
Aug 19, 2005 | 35.27 | 35.52 | 35.13 | 35.15 | 230,490 | -0.08(-0.22%) |
Aug 18, 2005 | 35.11 | 35.25 | 34.94 | 35.23 | 213,303 | +0.02(+0.05%) |
Aug 17, 2005 | 35.17 | 35.36 | 34.95 | 35.21 | 305,123 | -0.06(-0.18%) |
Aug 16, 2005 | 35.66 | 35.68 | 35.19 | 35.28 | 388,467 | -0.39(-1.08%) |
Aug 15, 2005 | 35.92 | 36.03 | 35.39 | 35.66 | 509,716 | -0.26(-0.72%) |
Aug 12, 2005 | 36.09 | 36.38 | 35.86 | 35.92 | 297,354 | -0.28(-0.76%) |
Aug 11, 2005 | 35.66 | 36.21 | 35.66 | 36.20 | 302,533 | +0.49(+1.37%) |
Aug 10, 2005 | 35.17 | 35.94 | 35.17 | 35.71 | 413,658 | +0.64(+1.83%) |
Aug 09, 2005 | 35.38 | 35.39 | 34.83 | 35.07 | 534,672 | -0.40(-1.13%) |
Aug 08, 2005 | 35.42 | 35.74 | 35.36 | 35.47 | 271,927 | +0.00(+0.00%) |
Aug 05, 2005 | 35.91 | 36.04 | 35.26 | 35.47 | 343,499 | -0.34(-0.95%) |
Aug 04, 2005 | 35.42 | 36.07 | 35.34 | 35.81 | 485,466 | +0.14(+0.39%) |
Aug 03, 2005 | 34.73 | 36.20 | 34.68 | 35.67 | 972,580 | +0.96(+2.78%) |
Aug 02, 2005 | 35.63 | 35.99 | 34.28 | 34.70 | 1,985,892 | -0.64(-1.81%) |
Aug 01, 2005 | 35.98 | 36.03 | 35.32 | 35.34 | 804,951 | -0.68(-1.88%) |
Jul 29, 2005 | 36.49 | 36.63 | 35.84 | 36.02 | 906,659 | -0.42(-1.15%) |
Jul 28, 2005 | 35.74 | 36.76 | 35.72 | 36.44 | 581,759 | +0.78(+2.18%) |
Jul 27, 2005 | 35.76 | 35.93 | 35.62 | 35.66 | 418,132 | -0.03(-0.08%) |
Jul 26, 2005 | 35.69 | 35.86 | 35.64 | 35.69 | 252,150 | -0.03(-0.10%) |
Jul 25, 2005 | 35.72 | 35.82 | 35.64 | 35.73 | 310,303 | -0.10(-0.28%) |
Jul 22, 2005 | 35.81 | 35.93 | 35.55 | 35.83 | 371,751 | +0.12(+0.34%) |
Jul 21, 2005 | 35.82 | 35.93 | 35.47 | 35.70 | 285,111 | -0.11(-0.32%) |
Jul 20, 2005 | 35.25 | 35.83 | 35.12 | 35.82 | 356,212 | +0.57(+1.61%) |
Jul 19, 2005 | 35.01 | 35.30 | 34.85 | 35.25 | 227,900 | +0.17(+0.50%) |
Jul 18, 2005 | 35.11 | 35.38 | 34.82 | 35.08 | 237,789 | -0.03(-0.08%) |
Jul 15, 2005 | 34.99 | 35.24 | 34.89 | 35.11 | 357,625 | -0.06(-0.17%) |
Jul 14, 2005 | 34.81 | 35.54 | 34.70 | 35.16 | 453,918 | +0.42(+1.21%) |
Jul 13, 2005 | 34.43 | 34.98 | 34.43 | 34.74 | 218,718 | +0.23(+0.68%) |
Jul 12, 2005 | 34.74 | 34.74 | 34.41 | 34.51 | 221,073 | -0.27(-0.78%) |
Jul 11, 2005 | 34.53 | 34.88 | 34.47 | 34.78 | 415,542 | +0.34(+0.99%) |
Jul 08, 2005 | 34.11 | 34.45 | 33.70 | 34.44 | 393,882 | +0.28(+0.81%) |
Jul 07, 2005 | 33.75 | 34.19 | 33.39 | 34.17 | 403,064 | +0.21(+0.61%) |
Jul 06, 2005 | 33.50 | 34.00 | 33.50 | 33.96 | 436,260 | +0.42(+1.24%) |
Jul 05, 2005 | 32.85 | 33.73 | 32.78 | 33.54 | 488,762 | +0.48(+1.45%) |
Jul 01, 2005 | 33.21 | 33.32 | 32.91 | 33.06 | 237,082 | -0.19(-0.56%) |
Jun 30, 2005 | 33.47 | 33.62 | 33.22 | 33.25 | 248,619 | -0.16(-0.48%) |
Jun 29, 2005 | 32.60 | 33.47 | 32.49 | 33.41 | 522,429 | +0.86(+2.65%) |
Jun 28, 2005 | 32.37 | 32.66 | 32.37 | 32.55 | 498,650 | +0.23(+0.70%) |
Jun 27, 2005 | 32.53 | 32.53 | 32.32 | 32.32 | 235,434 | -0.23(-0.72%) |
Jun 24, 2005 | 32.89 | 32.90 | 32.37 | 32.56 | 380,227 | -0.35(-1.07%) |
Jun 23, 2005 | 33.58 | 33.84 | 32.91 | 32.91 | 369,397 | -0.86(-2.54%) |
Jun 22, 2005 | 33.77 | 33.90 | 33.61 | 33.77 | 607,421 | +0.11(+0.32%) |
Jun 21, 2005 | 33.66 | 33.75 | 33.58 | 33.66 | 477,697 | +0.00(+0.00%) |
Jun 20, 2005 | 33.30 | 33.76 | 33.22 | 33.66 | 404,241 | +0.28(+0.84%) |
Jun 17, 2005 | 33.26 | 33.51 | 32.95 | 33.38 | 399,768 | +0.22(+0.67%) |
Jun 16, 2005 | 33.46 | 33.46 | 33.15 | 33.16 | 303,946 | -0.47(-1.40%) |
Jun 15, 2005 | 33.71 | 33.89 | 33.39 | 33.63 | 204,828 | +0.03(+0.08%) |
Jun 14, 2005 | 33.65 | 33.67 | 33.45 | 33.61 | 270,985 | -0.05(-0.14%) |
Jun 13, 2005 | 33.40 | 33.72 | 33.30 | 33.65 | 472,517 | +0.15(+0.44%) |
Jun 10, 2005 | 32.76 | 33.85 | 32.76 | 33.50 | 463,806 | +0.68(+2.08%) |
Jun 09, 2005 | 32.54 | 32.94 | 32.13 | 32.82 | 384,935 | +0.37(+1.13%) |
Jun 08, 2005 | 32.66 | 32.94 | 32.39 | 32.45 | 498,415 | -0.17(-0.51%) |
Jun 07, 2005 | 32.92 | 33.05 | 32.58 | 32.62 | 778,582 | -0.27(-0.81%) |
Jun 06, 2005 | 33.28 | 33.28 | 32.81 | 32.89 | 640,147 | -0.47(-1.40%) |
Jun 03, 2005 | 33.73 | 33.75 | 33.29 | 33.36 | 317,836 | -0.35(-1.05%) |
Jun 02, 2005 | 33.89 | 33.95 | 33.59 | 33.71 | 398,591 | -0.22(-0.64%) |