Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.52 | 41.35 | 40.52 | 41.30 | 132,900 | +0.83(+2.05%) |
Aug 30, 2005 | 40.23 | 40.47 | 40.17 | 40.47 | 110,257 | +0.07(+0.17%) |
Aug 29, 2005 | 40.19 | 40.47 | 39.96 | 40.40 | 77,279 | -0.12(-0.30%) |
Aug 26, 2005 | 40.91 | 40.93 | 40.48 | 40.52 | 66,942 | -0.41(-1.01%) |
Aug 25, 2005 | 40.80 | 41.12 | 40.65 | 40.93 | 30,025 | +0.14(+0.34%) |
Aug 24, 2005 | 40.76 | 41.13 | 40.76 | 40.79 | 121,086 | +0.16(+0.40%) |
Aug 23, 2005 | 40.64 | 40.85 | 40.59 | 40.63 | 259,893 | +0.08(+0.20%) |
Aug 22, 2005 | 40.55 | 40.63 | 40.41 | 40.55 | 101,397 | +0.16(+0.39%) |
Aug 19, 2005 | 40.71 | 40.71 | 40.38 | 40.39 | 92,045 | -0.18(-0.45%) |
Aug 18, 2005 | 40.84 | 40.91 | 40.42 | 40.58 | 96,967 | -0.26(-0.64%) |
Aug 17, 2005 | 41.18 | 41.18 | 40.67 | 40.84 | 120,102 | -0.36(-0.87%) |
Aug 16, 2005 | 40.94 | 41.34 | 40.94 | 41.20 | 26,580 | +0.18(+0.45%) |
Aug 15, 2005 | 40.73 | 41.20 | 40.40 | 41.01 | 140,775 | +0.50(+1.24%) |
Aug 12, 2005 | 40.48 | 40.73 | 40.24 | 40.51 | 114,688 | +0.08(+0.19%) |
Aug 11, 2005 | 39.97 | 40.46 | 39.97 | 40.43 | 116,164 | +0.41(+1.04%) |
Aug 10, 2005 | 40.27 | 40.56 | 39.90 | 40.02 | 354,892 | +0.11(+0.28%) |
Aug 09, 2005 | 39.43 | 40.22 | 39.43 | 39.91 | 342,095 | +0.40(+1.02%) |
Aug 08, 2005 | 40.27 | 40.50 | 39.25 | 39.50 | 301,240 | -1.43(-3.48%) |
Aug 05, 2005 | 41.69 | 41.69 | 40.67 | 40.93 | 270,722 | -1.43(-3.39%) |
Aug 04, 2005 | 43.03 | 43.03 | 42.34 | 42.36 | 521,756 | -0.88(-2.03%) |
Aug 03, 2005 | 43.29 | 43.33 | 43.00 | 43.24 | 81,709 | -0.09(-0.21%) |
Aug 02, 2005 | 43.07 | 43.33 | 43.03 | 43.33 | 57,097 | +0.32(+0.75%) |
Aug 01, 2005 | 43.25 | 43.25 | 42.75 | 43.01 | 78,755 | -0.06(-0.14%) |
Jul 29, 2005 | 43.15 | 43.16 | 42.81 | 43.07 | 34,455 | -0.01(-0.02%) |
Jul 28, 2005 | 42.49 | 43.15 | 42.49 | 43.08 | 78,755 | +0.64(+1.50%) |
Jul 27, 2005 | 42.36 | 42.51 | 42.06 | 42.44 | 82,693 | +0.14(+0.33%) |
Jul 26, 2005 | 41.85 | 42.34 | 41.85 | 42.30 | 26,580 | +0.55(+1.33%) |
Jul 25, 2005 | 41.90 | 42.05 | 41.70 | 41.75 | 161,449 | +0.01(+0.03%) |
Jul 22, 2005 | 41.58 | 41.74 | 41.42 | 41.74 | 35,932 | +0.19(+0.46%) |
Jul 21, 2005 | 41.83 | 41.94 | 41.23 | 41.54 | 124,532 | -0.52(-1.24%) |
Jul 20, 2005 | 41.66 | 42.06 | 41.55 | 42.06 | 63,004 | +0.46(+1.10%) |
Jul 19, 2005 | 41.44 | 41.76 | 41.42 | 41.61 | 112,719 | +0.19(+0.45%) |
Jul 18, 2005 | 41.24 | 41.55 | 41.05 | 41.42 | 203,288 | +0.20(+0.49%) |
Jul 15, 2005 | 41.02 | 41.25 | 40.87 | 41.22 | 117,149 | +0.11(+0.27%) |
Jul 14, 2005 | 41.68 | 41.87 | 40.97 | 41.11 | 156,526 | -0.57(-1.37%) |
Jul 13, 2005 | 42.03 | 42.03 | 41.65 | 41.68 | 134,869 | -0.34(-0.80%) |
Jul 12, 2005 | 41.84 | 42.17 | 41.76 | 42.01 | 224,945 | +0.09(+0.21%) |
Jul 11, 2005 | 41.59 | 42.07 | 41.57 | 41.92 | 189,013 | +0.45(+1.08%) |
Jul 08, 2005 | 40.95 | 41.61 | 40.70 | 41.48 | 117,641 | +0.84(+2.07%) |
Jul 07, 2005 | 40.24 | 40.94 | 40.23 | 40.63 | 73,833 | -0.12(-0.28%) |
Jul 06, 2005 | 40.89 | 41.03 | 40.63 | 40.75 | 37,408 | -0.16(-0.40%) |
Jul 05, 2005 | 40.21 | 40.91 | 40.21 | 40.91 | 90,076 | +0.59(+1.45%) |
Jul 01, 2005 | 40.09 | 40.33 | 39.88 | 40.33 | 242,173 | +0.34(+0.86%) |
Jun 30, 2005 | 39.96 | 39.98 | 39.56 | 39.98 | 4,146,488 | +0.07(+0.18%) |
Jun 29, 2005 | 39.73 | 40.03 | 39.73 | 39.91 | 35,932 | +0.22(+0.56%) |
Jun 28, 2005 | 39.59 | 39.73 | 39.48 | 39.69 | 89,584 | +0.14(+0.36%) |
Jun 27, 2005 | 39.55 | 39.63 | 39.48 | 39.55 | 67,926 | -0.04(-0.10%) |
Jun 24, 2005 | 39.70 | 39.92 | 39.39 | 39.59 | 162,433 | -0.17(-0.43%) |
Jun 23, 2005 | 39.90 | 40.03 | 39.68 | 39.76 | 78,263 | -0.06(-0.16%) |
Jun 22, 2005 | 39.96 | 39.97 | 39.76 | 39.82 | 64,481 | -0.07(-0.17%) |
Jun 21, 2005 | 40.31 | 40.36 | 39.80 | 39.89 | 82,693 | -0.41(-1.03%) |
Jun 20, 2005 | 40.23 | 40.39 | 40.13 | 40.30 | 55,128 | -0.02(-0.06%) |
Jun 17, 2005 | 40.02 | 40.39 | 39.76 | 40.33 | 47,745 | +0.00(+0.00%) |
Jun 16, 2005 | 40.14 | 40.33 | 40.03 | 40.33 | 52,667 | +0.10(+0.25%) |
Jun 15, 2005 | 40.33 | 40.33 | 39.98 | 40.22 | 181,630 | +0.10(+0.25%) |
Jun 14, 2005 | 39.82 | 40.12 | 39.82 | 40.12 | 101,397 | +0.35(+0.89%) |
Jun 13, 2005 | 39.47 | 39.80 | 39.41 | 39.77 | 91,553 | +0.13(+0.32%) |
Jun 10, 2005 | 39.78 | 39.81 | 39.50 | 39.64 | 174,739 | +0.02(+0.06%) |
Jun 09, 2005 | 39.57 | 39.69 | 39.34 | 39.62 | 115,180 | -0.06(-0.15%) |
Jun 08, 2005 | 39.68 | 39.92 | 39.62 | 39.68 | 48,730 | +0.22(+0.57%) |
Jun 07, 2005 | 39.25 | 39.72 | 39.21 | 39.45 | 123,055 | +0.37(+0.94%) |
Jun 06, 2005 | 38.90 | 39.14 | 38.90 | 39.09 | 44,792 | +0.25(+0.65%) |
Jun 03, 2005 | 38.90 | 39.23 | 38.73 | 38.83 | 99,921 | +0.02(+0.06%) |
Jun 02, 2005 | 39.01 | 39.01 | 38.69 | 38.81 | 57,097 | -0.11(-0.29%) |