Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.78 | 32.20 | 31.61 | 32.20 | 484,759 | +0.59(+1.88%) |
Aug 30, 2005 | 31.66 | 31.71 | 31.48 | 31.61 | 400,712 | -0.41(-1.29%) |
Aug 29, 2005 | 31.88 | 32.09 | 31.78 | 32.02 | 411,883 | -0.22(-0.68%) |
Aug 26, 2005 | 32.45 | 32.49 | 32.19 | 32.24 | 520,153 | +0.06(+0.18%) |
Aug 25, 2005 | 31.92 | 32.21 | 31.92 | 32.18 | 483,297 | +0.26(+0.81%) |
Aug 24, 2005 | 32.13 | 32.32 | 31.86 | 31.92 | 497,497 | -0.74(-2.26%) |
Aug 23, 2005 | 32.41 | 32.66 | 32.37 | 32.66 | 462,312 | +0.01(+0.03%) |
Aug 22, 2005 | 32.37 | 32.69 | 32.37 | 32.65 | 475,258 | +0.60(+1.88%) |
Aug 19, 2005 | 31.93 | 32.13 | 31.89 | 32.05 | 342,035 | -0.12(-0.39%) |
Aug 18, 2005 | 32.23 | 32.29 | 31.91 | 32.17 | 757,364 | -0.39(-1.21%) |
Aug 17, 2005 | 32.37 | 32.61 | 32.19 | 32.56 | 525,686 | +0.35(+1.10%) |
Aug 16, 2005 | 32.39 | 32.42 | 32.17 | 32.21 | 509,295 | -0.50(-1.52%) |
Aug 15, 2005 | 32.53 | 32.76 | 32.34 | 32.71 | 375,863 | +0.19(+0.59%) |
Aug 12, 2005 | 32.33 | 32.64 | 32.24 | 32.52 | 479,643 | -0.59(-1.79%) |
Aug 11, 2005 | 32.88 | 33.13 | 32.88 | 33.11 | 721,240 | +0.33(+0.99%) |
Aug 10, 2005 | 32.60 | 33.04 | 32.60 | 32.79 | 1,043,334 | +0.66(+2.06%) |
Aug 09, 2005 | 32.09 | 32.17 | 31.97 | 32.12 | 567,762 | +0.37(+1.18%) |
Aug 08, 2005 | 31.66 | 32.00 | 31.66 | 31.75 | 399,041 | -0.03(-0.09%) |
Aug 05, 2005 | 31.70 | 31.87 | 31.69 | 31.78 | 731,158 | -0.16(-0.51%) |
Aug 04, 2005 | 32.11 | 32.18 | 31.91 | 31.94 | 459,388 | -0.25(-0.77%) |
Aug 03, 2005 | 32.09 | 32.22 | 31.98 | 32.19 | 781,274 | +0.27(+0.84%) |
Aug 02, 2005 | 31.70 | 31.92 | 31.68 | 31.92 | 1,378,792 | +0.67(+2.15%) |
Aug 01, 2005 | 31.27 | 31.37 | 31.20 | 31.25 | 567,867 | +0.11(+0.37%) |
Jul 29, 2005 | 31.18 | 31.35 | 31.09 | 31.14 | 1,300,070 | +0.06(+0.19%) |
Jul 28, 2005 | 31.46 | 31.56 | 31.01 | 31.08 | 3,431,633 | -1.63(-4.98%) |
Jul 27, 2005 | 32.56 | 32.81 | 32.48 | 32.71 | 454,377 | +0.11(+0.32%) |
Jul 26, 2005 | 32.68 | 32.70 | 32.45 | 32.60 | 639,385 | -0.34(-1.05%) |
Jul 25, 2005 | 32.80 | 33.07 | 32.78 | 32.95 | 838,801 | -0.22(-0.66%) |
Jul 22, 2005 | 33.19 | 33.28 | 33.14 | 33.17 | 460,432 | -0.43(-1.28%) |
Jul 21, 2005 | 33.67 | 33.82 | 33.46 | 33.60 | 544,062 | -0.42(-1.24%) |
Jul 20, 2005 | 33.81 | 34.02 | 33.52 | 34.02 | 486,847 | -0.09(-0.25%) |
Jul 19, 2005 | 33.88 | 34.12 | 33.88 | 34.11 | 843,187 | +0.23(+0.68%) |
Jul 18, 2005 | 33.81 | 33.89 | 33.69 | 33.88 | 905,100 | -0.11(-0.34%) |
Jul 15, 2005 | 33.76 | 34.11 | 33.76 | 33.99 | 515,663 | -0.15(-0.45%) |
Jul 14, 2005 | 34.03 | 34.32 | 34.03 | 34.15 | 1,001,467 | +0.26(+0.76%) |
Jul 13, 2005 | 33.81 | 33.94 | 33.71 | 33.89 | 622,471 | -0.12(-0.37%) |
Jul 12, 2005 | 33.62 | 34.15 | 33.62 | 34.01 | 991,966 | +0.54(+1.60%) |
Jul 11, 2005 | 33.22 | 33.58 | 33.22 | 33.47 | 516,603 | +0.07(+0.20%) |
Jul 08, 2005 | 32.97 | 33.43 | 32.97 | 33.41 | 453,646 | +0.29(+0.87%) |
Jul 07, 2005 | 32.80 | 33.20 | 32.76 | 33.12 | 748,907 | -0.06(-0.17%) |
Jul 06, 2005 | 33.10 | 33.32 | 33.10 | 33.18 | 496,453 | +0.34(+1.02%) |
Jul 05, 2005 | 32.66 | 33.06 | 32.59 | 32.84 | 500,107 | -0.23(-0.69%) |
Jul 01, 2005 | 33.18 | 33.36 | 33.02 | 33.07 | 435,479 | +0.09(+0.26%) |
Jun 30, 2005 | 32.99 | 33.29 | 32.99 | 32.99 | 419,400 | -0.19(-0.58%) |
Jun 29, 2005 | 33.14 | 33.39 | 33.04 | 33.18 | 588,017 | -0.11(-0.35%) |
Jun 28, 2005 | 33.04 | 33.38 | 32.93 | 33.29 | 947,384 | -0.13(-0.40%) |
Jun 27, 2005 | 33.57 | 33.62 | 33.36 | 33.43 | 638,132 | -0.36(-1.08%) |
Jun 24, 2005 | 33.92 | 33.96 | 33.76 | 33.79 | 488,204 | -0.03(-0.08%) |
Jun 23, 2005 | 34.10 | 34.18 | 33.76 | 33.82 | 1,033,728 | -0.30(-0.87%) |
Jun 22, 2005 | 34.10 | 34.19 | 33.90 | 34.12 | 1,074,447 | +0.11(+0.34%) |
Jun 21, 2005 | 34.00 | 34.05 | 33.91 | 34.00 | 1,260,395 | +0.11(+0.31%) |
Jun 20, 2005 | 34.00 | 34.06 | 33.62 | 33.90 | 1,027,255 | -0.86(-2.48%) |
Jun 17, 2005 | 34.61 | 34.83 | 34.56 | 34.76 | 355,504 | +0.05(+0.14%) |
Jun 16, 2005 | 34.46 | 34.79 | 34.45 | 34.71 | 641,056 | +0.27(+0.78%) |
Jun 15, 2005 | 34.41 | 34.51 | 34.17 | 34.44 | 739,615 | +0.03(+0.08%) |
Jun 14, 2005 | 34.21 | 34.44 | 34.17 | 34.41 | 1,171,858 | +0.24(+0.70%) |
Jun 13, 2005 | 34.10 | 34.26 | 34.01 | 34.17 | 550,222 | -0.16(-0.47%) |
Jun 10, 2005 | 34.50 | 34.58 | 34.16 | 34.34 | 928,904 | -0.35(-1.02%) |
Jun 09, 2005 | 34.48 | 34.70 | 34.18 | 34.69 | 743,478 | -0.16(-0.47%) |
Jun 08, 2005 | 34.90 | 35.06 | 34.82 | 34.85 | 665,487 | -0.01(-0.03%) |
Jun 07, 2005 | 34.91 | 35.11 | 34.86 | 34.86 | 1,034,564 | -0.27(-0.76%) |
Jun 06, 2005 | 35.20 | 35.22 | 35.02 | 35.13 | 747,863 | -0.02(-0.05%) |
Jun 03, 2005 | 35.38 | 35.39 | 35.06 | 35.15 | 1,464,092 | -0.64(-1.79%) |
Jun 02, 2005 | 35.61 | 35.90 | 35.49 | 35.79 | 817,398 | -0.12(-0.35%) |