Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 47.81 | 49.77 | 47.69 | 49.19 | 4,200,400 | +2.01(+4.26%) |
Aug 30, 2005 | 46.04 | 47.35 | 45.89 | 47.18 | 2,688,600 | +1.49(+3.26%) |
Aug 29, 2005 | 46.10 | 46.29 | 44.85 | 45.69 | 2,803,700 | +0.99(+2.21%) |
Aug 26, 2005 | 45.46 | 45.88 | 44.58 | 44.70 | 2,257,800 | -0.58(-1.28%) |
Aug 25, 2005 | 44.52 | 45.28 | 44.30 | 45.28 | 2,848,200 | +0.76(+1.71%) |
Aug 24, 2005 | 43.80 | 44.57 | 43.16 | 44.52 | 2,534,400 | +1.34(+3.10%) |
Aug 23, 2005 | 43.20 | 43.23 | 42.20 | 43.18 | 1,945,000 | +0.60(+1.41%) |
Aug 22, 2005 | 42.75 | 43.40 | 42.25 | 42.58 | 1,664,500 | +0.34(+0.80%) |
Aug 19, 2005 | 41.78 | 42.44 | 41.60 | 42.24 | 2,570,600 | +0.99(+2.40%) |
Aug 18, 2005 | 42.00 | 42.20 | 40.55 | 41.25 | 5,773,400 | -1.39(-3.26%) |
Aug 17, 2005 | 44.00 | 44.95 | 42.41 | 42.64 | 3,867,400 | -1.83(-4.12%) |
Aug 16, 2005 | 44.05 | 44.64 | 43.49 | 44.47 | 2,805,600 | +0.07(+0.16%) |
Aug 15, 2005 | 45.18 | 45.19 | 43.91 | 44.40 | 2,022,200 | -0.78(-1.73%) |
Aug 12, 2005 | 45.81 | 45.84 | 44.70 | 45.18 | 2,194,100 | -0.47(-1.03%) |
Aug 11, 2005 | 45.24 | 45.79 | 45.05 | 45.65 | 2,379,300 | +0.87(+1.94%) |
Aug 10, 2005 | 43.80 | 44.85 | 43.57 | 44.78 | 2,392,300 | +1.45(+3.35%) |
Aug 09, 2005 | 43.50 | 43.70 | 42.76 | 43.33 | 2,040,200 | -0.07(-0.16%) |
Aug 08, 2005 | 43.55 | 44.55 | 43.24 | 43.40 | 3,114,400 | +0.38(+0.88%) |
Aug 05, 2005 | 43.10 | 43.46 | 42.41 | 43.02 | 2,334,900 | -0.07(-0.16%) |
Aug 04, 2005 | 42.25 | 43.37 | 42.23 | 43.09 | 2,982,800 | +1.05(+2.50%) |
Aug 03, 2005 | 42.90 | 43.31 | 41.75 | 42.04 | 4,922,700 | -0.06(-0.14%) |
Aug 02, 2005 | 42.14 | 42.63 | 41.79 | 42.10 | 3,291,900 | +0.24(+0.57%) |
Aug 01, 2005 | 42.15 | 42.24 | 41.65 | 41.86 | 2,255,300 | +0.51(+1.23%) |
Jul 29, 2005 | 42.56 | 43.00 | 41.18 | 41.35 | 2,063,900 | -1.04(-2.45%) |
Jul 28, 2005 | 42.94 | 43.20 | 41.79 | 42.39 | 2,517,600 | +0.25(+0.59%) |
Jul 27, 2005 | 42.00 | 42.54 | 41.73 | 42.14 | 1,509,300 | +0.15(+0.36%) |
Jul 26, 2005 | 41.98 | 42.31 | 41.55 | 41.99 | 1,658,200 | -0.54(-1.27%) |
Jul 25, 2005 | 42.00 | 42.68 | 41.52 | 42.53 | 1,699,500 | +0.45(+1.07%) |
Jul 22, 2005 | 41.44 | 42.08 | 41.29 | 42.08 | 2,194,000 | +1.18(+2.89%) |
Jul 21, 2005 | 41.10 | 41.52 | 40.80 | 40.90 | 1,449,400 | -0.49(-1.18%) |
Jul 20, 2005 | 41.20 | 41.46 | 40.20 | 41.39 | 2,886,900 | +0.58(+1.42%) |
Jul 19, 2005 | 39.76 | 40.85 | 39.54 | 40.81 | 1,909,200 | +1.31(+3.32%) |
Jul 18, 2005 | 40.30 | 40.35 | 39.26 | 39.50 | 2,758,600 | -0.79(-1.96%) |
Jul 15, 2005 | 41.00 | 41.00 | 39.94 | 40.29 | 2,751,300 | -0.25(-0.62%) |
Jul 14, 2005 | 43.25 | 43.30 | 40.45 | 40.54 | 3,836,600 | -2.26(-5.28%) |
Jul 13, 2005 | 43.66 | 43.68 | 42.76 | 42.80 | 1,757,900 | -0.86(-1.97%) |
Jul 12, 2005 | 43.52 | 43.96 | 43.20 | 43.66 | 1,793,200 | +0.53(+1.23%) |
Jul 11, 2005 | 43.06 | 43.32 | 42.66 | 43.13 | 2,560,400 | -0.37(-0.85%) |
Jul 08, 2005 | 43.95 | 43.96 | 43.12 | 43.50 | 2,560,700 | +0.28(+0.65%) |
Jul 07, 2005 | 41.80 | 43.22 | 41.67 | 43.22 | 2,033,100 | +1.07(+2.54%) |
Jul 06, 2005 | 42.87 | 42.87 | 42.06 | 42.15 | 2,107,500 | +0.10(+0.24%) |
Jul 05, 2005 | 41.15 | 42.13 | 41.00 | 42.05 | 2,273,700 | +0.84(+2.04%) |
Jul 01, 2005 | 39.98 | 41.29 | 39.98 | 41.21 | 1,478,500 | +1.62(+4.09%) |
Jun 30, 2005 | 40.00 | 40.50 | 39.42 | 39.59 | 2,222,100 | -0.68(-1.69%) |
Jun 29, 2005 | 40.30 | 40.52 | 39.56 | 40.27 | 1,946,000 | -0.35(-0.86%) |
Jun 28, 2005 | 41.00 | 41.28 | 40.50 | 40.62 | 1,701,200 | -0.73(-1.77%) |
Jun 27, 2005 | 41.24 | 41.45 | 40.91 | 41.35 | 2,292,200 | +0.63(+1.55%) |
Jun 24, 2005 | 40.75 | 41.14 | 40.62 | 40.72 | 2,234,500 | +0.12(+0.30%) |
Jun 23, 2005 | 41.13 | 41.54 | 40.50 | 40.60 | 2,231,700 | -0.65(-1.58%) |
Jun 22, 2005 | 40.40 | 41.44 | 40.24 | 41.25 | 2,974,200 | +1.08(+2.69%) |
Jun 21, 2005 | 41.15 | 41.27 | 40.11 | 40.17 | 1,794,800 | -1.11(-2.69%) |
Jun 20, 2005 | 40.50 | 41.56 | 40.50 | 41.28 | 2,492,100 | +1.36(+3.41%) |
Jun 17, 2005 | 40.80 | 40.98 | 39.79 | 39.92 | 2,547,700 | -0.45(-1.11%) |
Jun 16, 2005 | 39.89 | 40.58 | 39.81 | 40.37 | 1,689,900 | +0.58(+1.46%) |
Jun 15, 2005 | 39.53 | 39.90 | 39.26 | 39.79 | 2,111,400 | +0.86(+2.21%) |
Jun 14, 2005 | 38.77 | 39.05 | 38.36 | 38.93 | 1,966,600 | -0.21(-0.54%) |
Jun 13, 2005 | 39.08 | 39.50 | 38.87 | 39.14 | 1,778,200 | -0.24(-0.61%) |
Jun 10, 2005 | 38.80 | 39.40 | 38.63 | 39.38 | 2,075,600 | +0.87(+2.26%) |
Jun 09, 2005 | 37.90 | 38.70 | 37.75 | 38.51 | 2,748,800 | +0.76(+2.01%) |
Jun 08, 2005 | 36.48 | 38.70 | 36.28 | 37.75 | 5,409,000 | +1.50(+4.14%) |
Jun 07, 2005 | 36.26 | 36.45 | 36.11 | 36.25 | 1,457,200 | -0.01(-0.03%) |
Jun 06, 2005 | 36.20 | 36.27 | 35.77 | 36.26 | 1,210,500 | +0.33(+0.92%) |
Jun 03, 2005 | 35.65 | 35.99 | 35.46 | 35.93 | 1,154,200 | +0.52(+1.47%) |
Jun 02, 2005 | 35.10 | 35.78 | 34.84 | 35.41 | 1,649,500 | -0.01(-0.03%) |