Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.29 | 32.97 | 32.26 | 32.97 | 360,344 | +0.59(+1.83%) |
Aug 30, 2005 | 32.83 | 32.83 | 32.11 | 32.38 | 276,761 | -0.50(-1.52%) |
Aug 29, 2005 | 32.50 | 32.88 | 32.34 | 32.88 | 271,681 | +0.15(+0.46%) |
Aug 26, 2005 | 33.03 | 33.05 | 32.72 | 32.73 | 250,285 | -0.39(-1.18%) |
Aug 25, 2005 | 32.94 | 33.12 | 32.82 | 33.12 | 228,736 | +0.06(+0.18%) |
Aug 24, 2005 | 33.10 | 33.60 | 33.02 | 33.06 | 375,736 | -0.08(-0.24%) |
Aug 23, 2005 | 33.28 | 33.47 | 32.94 | 33.14 | 282,148 | -0.19(-0.58%) |
Aug 22, 2005 | 33.01 | 33.33 | 33.01 | 33.33 | 226,119 | +0.42(+1.26%) |
Aug 19, 2005 | 32.84 | 32.94 | 32.77 | 32.92 | 138,534 | +0.09(+0.28%) |
Aug 18, 2005 | 32.97 | 33.06 | 32.70 | 32.83 | 188,253 | -0.23(-0.69%) |
Aug 17, 2005 | 32.81 | 33.18 | 32.73 | 33.05 | 366,193 | +0.16(+0.47%) |
Aug 16, 2005 | 33.07 | 33.08 | 32.83 | 32.90 | 178,555 | -0.23(-0.71%) |
Aug 15, 2005 | 32.87 | 33.22 | 32.72 | 33.13 | 205,954 | +0.26(+0.79%) |
Aug 12, 2005 | 33.04 | 33.17 | 32.72 | 32.87 | 206,724 | -0.32(-0.98%) |
Aug 11, 2005 | 32.79 | 33.28 | 32.79 | 33.20 | 154,850 | +0.35(+1.07%) |
Aug 10, 2005 | 33.13 | 33.31 | 32.74 | 32.85 | 231,814 | -0.17(-0.51%) |
Aug 09, 2005 | 33.10 | 33.28 | 32.98 | 33.02 | 302,313 | -0.06(-0.20%) |
Aug 08, 2005 | 33.10 | 33.15 | 32.92 | 33.08 | 280,609 | +0.01(+0.02%) |
Aug 05, 2005 | 33.14 | 33.19 | 32.89 | 33.07 | 278,916 | -0.06(-0.18%) |
Aug 04, 2005 | 33.52 | 33.59 | 32.89 | 33.13 | 315,858 | -0.50(-1.49%) |
Aug 03, 2005 | 33.48 | 33.81 | 33.40 | 33.63 | 246,283 | +0.16(+0.49%) |
Aug 02, 2005 | 33.42 | 33.55 | 33.33 | 33.47 | 310,317 | +0.11(+0.33%) |
Aug 01, 2005 | 33.20 | 33.55 | 33.20 | 33.36 | 321,708 | +0.00(+0.00%) |
Jul 29, 2005 | 33.98 | 34.04 | 33.34 | 33.36 | 1,231,880 | -0.73(-2.13%) |
Jul 28, 2005 | 33.93 | 34.19 | 33.92 | 34.09 | 338,332 | +0.14(+0.42%) |
Jul 27, 2005 | 34.31 | 34.37 | 33.88 | 33.94 | 618,942 | -0.36(-1.06%) |
Jul 26, 2005 | 34.90 | 34.90 | 34.11 | 34.31 | 560,757 | -0.59(-1.69%) |
Jul 25, 2005 | 35.08 | 35.26 | 34.69 | 34.90 | 330,328 | +0.27(+0.77%) |
Jul 22, 2005 | 34.31 | 34.77 | 34.17 | 34.63 | 314,781 | +0.25(+0.74%) |
Jul 21, 2005 | 34.72 | 34.85 | 34.16 | 34.38 | 428,687 | -0.44(-1.27%) |
Jul 20, 2005 | 34.40 | 34.84 | 34.36 | 34.82 | 226,888 | +0.31(+0.90%) |
Jul 19, 2005 | 34.49 | 34.73 | 34.29 | 34.51 | 231,506 | +0.07(+0.21%) |
Jul 18, 2005 | 34.58 | 34.58 | 34.33 | 34.44 | 199,028 | -0.14(-0.39%) |
Jul 15, 2005 | 34.87 | 34.93 | 34.54 | 34.57 | 368,040 | -0.41(-1.17%) |
Jul 14, 2005 | 35.08 | 35.23 | 34.74 | 34.98 | 348,183 | -0.19(-0.54%) |
Jul 13, 2005 | 35.03 | 35.37 | 35.03 | 35.17 | 286,766 | +0.05(+0.15%) |
Jul 12, 2005 | 34.79 | 35.24 | 34.79 | 35.12 | 457,010 | +0.28(+0.80%) |
Jul 11, 2005 | 34.69 | 35.00 | 34.69 | 34.84 | 379,738 | +0.29(+0.85%) |
Jul 08, 2005 | 33.63 | 34.62 | 33.63 | 34.55 | 600,624 | +0.88(+2.62%) |
Jul 07, 2005 | 33.68 | 33.69 | 33.38 | 33.67 | 333,714 | -0.01(-0.02%) |
Jul 06, 2005 | 33.46 | 33.83 | 33.43 | 33.67 | 678,973 | +0.12(+0.35%) |
Jul 05, 2005 | 33.06 | 33.56 | 32.93 | 33.55 | 290,153 | +0.39(+1.18%) |
Jul 01, 2005 | 33.04 | 33.33 | 33.00 | 33.16 | 257,828 | +0.19(+0.59%) |
Jun 30, 2005 | 33.13 | 33.33 | 32.97 | 32.97 | 410,216 | -0.03(-0.10%) |
Jun 29, 2005 | 32.80 | 33.06 | 32.79 | 33.00 | 226,119 | +0.14(+0.43%) |
Jun 28, 2005 | 32.48 | 32.92 | 32.48 | 32.86 | 366,655 | +0.43(+1.32%) |
Jun 27, 2005 | 32.22 | 32.48 | 32.14 | 32.43 | 239,664 | +0.21(+0.67%) |
Jun 24, 2005 | 32.39 | 32.59 | 32.22 | 32.22 | 214,728 | -0.27(-0.82%) |
Jun 23, 2005 | 32.61 | 32.76 | 32.41 | 32.48 | 242,743 | -0.19(-0.58%) |
Jun 22, 2005 | 32.48 | 32.80 | 32.46 | 32.67 | 343,565 | +0.19(+0.58%) |
Jun 21, 2005 | 32.26 | 32.53 | 32.20 | 32.48 | 431,458 | +0.17(+0.52%) |
Jun 20, 2005 | 31.96 | 32.35 | 31.90 | 32.31 | 279,378 | +0.22(+0.69%) |
Jun 17, 2005 | 32.13 | 32.20 | 31.96 | 32.09 | 450,545 | +0.08(+0.24%) |
Jun 16, 2005 | 31.86 | 32.02 | 31.77 | 32.02 | 183,635 | +0.12(+0.39%) |
Jun 15, 2005 | 32.00 | 32.09 | 31.84 | 31.89 | 231,045 | +0.02(+0.06%) |
Jun 14, 2005 | 31.60 | 31.90 | 31.60 | 31.87 | 355,726 | +0.23(+0.74%) |
Jun 13, 2005 | 31.43 | 31.68 | 31.42 | 31.64 | 297,541 | +0.15(+0.47%) |
Jun 10, 2005 | 31.56 | 31.57 | 31.40 | 31.49 | 181,788 | -0.05(-0.16%) |
Jun 09, 2005 | 31.56 | 31.59 | 31.24 | 31.54 | 233,046 | -0.01(-0.02%) |
Jun 08, 2005 | 31.51 | 31.71 | 31.42 | 31.55 | 307,854 | +0.01(+0.02%) |
Jun 07, 2005 | 31.70 | 31.88 | 31.51 | 31.54 | 272,451 | -0.04(-0.12%) |
Jun 06, 2005 | 31.59 | 31.60 | 31.18 | 31.58 | 289,075 | +0.04(+0.12%) |
Jun 03, 2005 | 31.57 | 31.78 | 31.38 | 31.54 | 320,630 | -0.16(-0.49%) |
Jun 02, 2005 | 31.41 | 31.74 | 31.25 | 31.70 | 744,392 | -0.07(-0.22%) |