Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 38.39 | 38.82 | 37.95 | 38.74 | 728,993 | +0.35(+0.91%) |
Aug 30, 2005 | 38.82 | 38.82 | 38.36 | 38.39 | 996,590 | -0.53(-1.36%) |
Aug 29, 2005 | 38.90 | 39.33 | 38.52 | 38.92 | 642,561 | -0.62(-1.58%) |
Aug 26, 2005 | 39.52 | 39.98 | 39.47 | 39.54 | 413,092 | +0.03(+0.06%) |
Aug 25, 2005 | 39.25 | 39.52 | 39.16 | 39.52 | 354,730 | +0.27(+0.70%) |
Aug 24, 2005 | 39.07 | 39.47 | 39.05 | 39.25 | 325,725 | +0.17(+0.44%) |
Aug 23, 2005 | 39.03 | 39.31 | 39.01 | 39.07 | 254,381 | -0.04(-0.11%) |
Aug 22, 2005 | 38.56 | 39.28 | 38.23 | 39.12 | 511,803 | +0.37(+0.95%) |
Aug 19, 2005 | 38.69 | 38.84 | 38.55 | 38.75 | 205,259 | +0.06(+0.15%) |
Aug 18, 2005 | 38.43 | 38.69 | 38.39 | 38.69 | 211,458 | +0.36(+0.94%) |
Aug 17, 2005 | 38.13 | 38.42 | 38.13 | 38.33 | 260,112 | +0.20(+0.52%) |
Aug 16, 2005 | 38.65 | 38.66 | 38.05 | 38.13 | 784,430 | -0.51(-1.33%) |
Aug 15, 2005 | 38.66 | 38.79 | 38.41 | 38.65 | 292,158 | +0.00(+0.00%) |
Aug 12, 2005 | 38.65 | 38.82 | 38.48 | 38.65 | 545,604 | +0.00(+0.00%) |
Aug 11, 2005 | 38.42 | 38.72 | 38.33 | 38.65 | 315,783 | +0.22(+0.58%) |
Aug 10, 2005 | 38.56 | 38.77 | 38.24 | 38.42 | 326,076 | +0.21(+0.54%) |
Aug 09, 2005 | 38.41 | 38.46 | 38.09 | 38.22 | 288,415 | -0.18(-0.47%) |
Aug 08, 2005 | 38.10 | 38.50 | 38.10 | 38.40 | 440,810 | +0.30(+0.79%) |
Aug 05, 2005 | 38.60 | 38.71 | 37.91 | 38.10 | 387,361 | -0.72(-1.85%) |
Aug 04, 2005 | 38.73 | 38.95 | 38.58 | 38.82 | 727,121 | -0.09(-0.24%) |
Aug 03, 2005 | 38.95 | 39.01 | 38.60 | 38.91 | 344,555 | -0.04(-0.11%) |
Aug 02, 2005 | 38.62 | 39.16 | 38.56 | 38.95 | 634,608 | +0.33(+0.86%) |
Aug 01, 2005 | 38.77 | 38.99 | 38.01 | 38.62 | 544,317 | +0.20(+0.51%) |
Jul 29, 2005 | 38.35 | 38.57 | 37.96 | 38.42 | 851,914 | -0.05(-0.13%) |
Jul 28, 2005 | 37.62 | 39.76 | 37.62 | 38.48 | 1,763,009 | +1.03(+2.74%) |
Jul 27, 2005 | 37.66 | 38.12 | 36.94 | 37.45 | 1,277,638 | -0.34(-0.90%) |
Jul 26, 2005 | 36.59 | 38.06 | 36.53 | 37.79 | 2,927,784 | +1.04(+2.84%) |
Jul 25, 2005 | 38.90 | 38.91 | 36.14 | 36.75 | 3,064,273 | -3.63(-9.00%) |
Jul 22, 2005 | 40.36 | 40.54 | 40.07 | 40.38 | 306,778 | -0.08(-0.19%) |
Jul 21, 2005 | 40.69 | 40.71 | 40.36 | 40.46 | 393,677 | -0.03(-0.08%) |
Jul 20, 2005 | 40.40 | 40.61 | 40.23 | 40.49 | 434,027 | +0.09(+0.23%) |
Jul 19, 2005 | 40.40 | 40.54 | 40.19 | 40.40 | 433,793 | +0.24(+0.60%) |
Jul 18, 2005 | 40.23 | 40.25 | 39.83 | 40.16 | 279,878 | -0.04(-0.11%) |
Jul 15, 2005 | 40.08 | 40.31 | 39.96 | 40.20 | 757,062 | +0.16(+0.41%) |
Jul 14, 2005 | 40.19 | 40.48 | 39.88 | 40.04 | 610,398 | -0.01(-0.02%) |
Jul 13, 2005 | 40.12 | 40.26 | 39.77 | 40.05 | 453,208 | -0.06(-0.15%) |
Jul 12, 2005 | 40.27 | 40.59 | 40.04 | 40.11 | 491,804 | +0.01(+0.02%) |
Jul 11, 2005 | 40.57 | 40.57 | 38.94 | 40.10 | 1,542,545 | -0.60(-1.47%) |
Jul 08, 2005 | 41.56 | 41.56 | 40.66 | 40.70 | 827,938 | -0.65(-1.57%) |
Jul 07, 2005 | 41.46 | 41.90 | 41.11 | 41.35 | 641,976 | -0.10(-0.25%) |
Jul 06, 2005 | 41.96 | 42.06 | 41.44 | 41.45 | 353,561 | -0.51(-1.22%) |
Jul 05, 2005 | 42.36 | 42.62 | 41.89 | 41.96 | 446,074 | -0.27(-0.65%) |
Jul 01, 2005 | 42.31 | 42.46 | 42.01 | 42.24 | 234,264 | +0.14(+0.32%) |
Jun 30, 2005 | 41.77 | 42.93 | 41.69 | 42.10 | 1,212,844 | +0.80(+1.95%) |
Jun 29, 2005 | 41.21 | 41.60 | 41.20 | 41.30 | 428,998 | +0.18(+0.44%) |
Jun 28, 2005 | 41.43 | 41.43 | 41.06 | 41.12 | 380,578 | -0.35(-0.85%) |
Jun 27, 2005 | 41.47 | 41.74 | 41.02 | 41.47 | 375,315 | +0.16(+0.39%) |
Jun 24, 2005 | 40.72 | 41.32 | 40.70 | 41.31 | 233,329 | +0.59(+1.45%) |
Jun 23, 2005 | 40.96 | 41.03 | 40.28 | 40.72 | 377,771 | -0.32(-0.79%) |
Jun 22, 2005 | 41.30 | 41.31 | 40.91 | 41.04 | 186,546 | -0.20(-0.48%) |
Jun 21, 2005 | 41.58 | 41.64 | 41.05 | 41.24 | 321,748 | -0.14(-0.33%) |
Jun 20, 2005 | 41.16 | 41.48 | 41.04 | 41.37 | 263,387 | +0.25(+0.60%) |
Jun 17, 2005 | 41.28 | 41.42 | 40.89 | 41.13 | 346,660 | +0.06(+0.15%) |
Jun 16, 2005 | 40.87 | 41.07 | 40.66 | 41.07 | 200,230 | +0.24(+0.59%) |
Jun 15, 2005 | 40.44 | 40.83 | 40.36 | 40.83 | 255,551 | +0.50(+1.23%) |
Jun 14, 2005 | 40.19 | 40.35 | 39.94 | 40.33 | 263,855 | +0.32(+0.79%) |
Jun 13, 2005 | 40.25 | 40.27 | 39.93 | 40.01 | 319,058 | -0.28(-0.70%) |
Jun 10, 2005 | 40.65 | 40.66 | 40.16 | 40.30 | 387,712 | -0.44(-1.07%) |
Jun 09, 2005 | 41.04 | 41.13 | 40.66 | 40.73 | 298,474 | -0.44(-1.08%) |
Jun 08, 2005 | 41.00 | 41.51 | 40.87 | 41.18 | 575,779 | +0.40(+0.99%) |
Jun 07, 2005 | 40.48 | 40.94 | 40.44 | 40.78 | 258,241 | +0.40(+1.00%) |
Jun 06, 2005 | 40.19 | 40.37 | 40.18 | 40.37 | 252,744 | +0.19(+0.47%) |
Jun 03, 2005 | 40.19 | 40.23 | 40.15 | 40.19 | 328,064 | +0.04(+0.11%) |
Jun 02, 2005 | 40.40 | 40.40 | 39.91 | 40.14 | 323,853 | -0.27(-0.66%) |