Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 39.05 | 39.78 | 38.94 | 39.71 | 225,900 | +0.74(+1.90%) |
Aug 30, 2005 | 38.98 | 39.44 | 38.41 | 38.97 | 417,200 | -0.31(-0.79%) |
Aug 29, 2005 | 38.48 | 39.29 | 38.45 | 39.28 | 140,500 | +0.35(+0.90%) |
Aug 26, 2005 | 40.01 | 39.85 | 38.68 | 38.93 | 292,100 | -1.08(-2.70%) |
Aug 25, 2005 | 39.95 | 40.20 | 39.38 | 40.01 | 531,300 | +0.76(+1.94%) |
Aug 24, 2005 | 38.35 | 40.26 | 37.71 | 39.25 | 1,160,500 | +2.69(+7.36%) |
Aug 23, 2005 | 36.07 | 36.56 | 35.31 | 36.56 | 284,600 | +0.67(+1.87%) |
Aug 22, 2005 | 35.45 | 36.20 | 35.31 | 35.89 | 245,000 | +0.69(+1.96%) |
Aug 19, 2005 | 35.86 | 35.91 | 35.17 | 35.20 | 191,600 | -1.03(-2.84%) |
Aug 18, 2005 | 36.13 | 36.87 | 36.01 | 36.23 | 133,600 | -0.05(-0.14%) |
Aug 17, 2005 | 36.05 | 36.75 | 35.71 | 36.28 | 164,100 | +0.16(+0.44%) |
Aug 16, 2005 | 36.96 | 36.96 | 35.60 | 36.12 | 254,300 | -1.04(-2.80%) |
Aug 15, 2005 | 36.73 | 37.24 | 36.20 | 37.16 | 171,800 | +0.28(+0.76%) |
Aug 12, 2005 | 37.20 | 37.20 | 36.23 | 36.88 | 165,600 | -0.47(-1.26%) |
Aug 11, 2005 | 37.50 | 37.75 | 36.96 | 37.35 | 194,300 | -0.25(-0.66%) |
Aug 10, 2005 | 37.67 | 38.63 | 37.12 | 37.60 | 277,600 | +0.19(+0.51%) |
Aug 09, 2005 | 36.30 | 37.75 | 36.30 | 37.41 | 303,400 | +1.30(+3.60%) |
Aug 08, 2005 | 35.25 | 36.52 | 35.25 | 36.11 | 182,900 | +0.64(+1.80%) |
Aug 05, 2005 | 36.16 | 36.16 | 35.25 | 35.47 | 249,300 | -0.57(-1.58%) |
Aug 04, 2005 | 37.18 | 37.38 | 35.87 | 36.04 | 258,200 | -1.54(-4.10%) |
Aug 03, 2005 | 37.38 | 37.80 | 37.30 | 37.58 | 136,700 | +0.28(+0.75%) |
Aug 02, 2005 | 36.51 | 37.62 | 36.31 | 37.30 | 227,500 | -0.01(-0.03%) |
Aug 01, 2005 | 36.30 | 37.46 | 36.06 | 37.31 | 556,300 | +0.04(+0.11%) |
Jul 29, 2005 | 38.50 | 38.50 | 37.06 | 37.27 | 237,100 | -1.13(-2.94%) |
Jul 28, 2005 | 39.47 | 39.69 | 37.92 | 38.40 | 264,400 | -0.82(-2.09%) |
Jul 27, 2005 | 38.58 | 39.28 | 38.34 | 39.22 | 182,900 | +0.64(+1.66%) |
Jul 26, 2005 | 38.48 | 38.75 | 37.97 | 38.58 | 166,400 | +0.14(+0.36%) |
Jul 25, 2005 | 40.05 | 40.27 | 38.40 | 38.44 | 408,000 | -1.61(-4.02%) |
Jul 22, 2005 | 39.02 | 40.06 | 38.83 | 40.05 | 103,900 | +1.43(+3.70%) |
Jul 21, 2005 | 40.22 | 40.22 | 38.51 | 38.62 | 205,700 | -1.52(-3.79%) |
Jul 20, 2005 | 39.75 | 40.14 | 39.19 | 40.14 | 94,300 | +0.34(+0.85%) |
Jul 19, 2005 | 38.95 | 39.90 | 38.77 | 39.80 | 264,000 | +0.40(+1.02%) |
Jul 18, 2005 | 39.30 | 40.00 | 39.25 | 39.40 | 149,700 | +0.00(+0.00%) |
Jul 15, 2005 | 39.45 | 39.87 | 39.05 | 39.40 | 176,500 | -0.20(-0.51%) |
Jul 14, 2005 | 40.30 | 40.75 | 38.75 | 39.60 | 239,000 | -0.67(-1.66%) |
Jul 13, 2005 | 40.77 | 41.10 | 40.03 | 40.27 | 177,800 | -0.43(-1.06%) |
Jul 12, 2005 | 40.48 | 41.00 | 40.25 | 40.70 | 267,300 | +0.19(+0.47%) |
Jul 11, 2005 | 39.44 | 40.63 | 39.33 | 40.51 | 265,600 | +1.11(+2.82%) |
Jul 08, 2005 | 38.61 | 39.60 | 38.61 | 39.40 | 304,400 | +0.65(+1.68%) |
Jul 07, 2005 | 38.23 | 38.75 | 37.90 | 38.75 | 270,500 | +0.52(+1.36%) |
Jul 06, 2005 | 38.68 | 38.68 | 37.28 | 38.23 | 479,600 | -0.57(-1.47%) |
Jul 05, 2005 | 36.90 | 38.80 | 36.84 | 38.80 | 332,100 | +2.00(+5.43%) |
Jul 01, 2005 | 37.19 | 37.40 | 36.63 | 36.80 | 123,500 | -0.29(-0.78%) |
Jun 30, 2005 | 37.00 | 37.28 | 36.80 | 37.09 | 266,200 | +0.10(+0.27%) |
Jun 29, 2005 | 37.43 | 37.43 | 36.38 | 36.99 | 234,600 | -0.69(-1.83%) |
Jun 28, 2005 | 36.23 | 37.70 | 36.23 | 37.68 | 231,200 | +2.05(+5.75%) |
Jun 27, 2005 | 35.43 | 36.08 | 35.29 | 35.63 | 196,400 | -0.10(-0.28%) |
Jun 24, 2005 | 36.85 | 36.94 | 35.72 | 35.73 | 235,800 | -1.12(-3.04%) |
Jun 23, 2005 | 36.93 | 37.38 | 36.61 | 36.85 | 277,300 | -0.13(-0.35%) |
Jun 22, 2005 | 37.40 | 37.75 | 36.68 | 36.98 | 570,900 | -0.17(-0.46%) |
Jun 21, 2005 | 37.06 | 37.55 | 36.58 | 37.15 | 171,400 | +0.18(+0.49%) |
Jun 20, 2005 | 36.86 | 37.14 | 36.63 | 36.97 | 127,500 | +0.07(+0.19%) |
Jun 17, 2005 | 37.60 | 37.61 | 36.83 | 36.90 | 543,100 | -0.50(-1.34%) |
Jun 16, 2005 | 36.68 | 37.58 | 36.68 | 37.40 | 329,200 | +0.62(+1.69%) |
Jun 15, 2005 | 36.33 | 37.06 | 36.33 | 36.78 | 278,300 | +0.70(+1.94%) |
Jun 14, 2005 | 35.36 | 36.57 | 35.36 | 36.08 | 272,600 | +1.09(+3.12%) |
Jun 13, 2005 | 35.29 | 35.43 | 34.68 | 34.99 | 147,100 | -0.38(-1.07%) |
Jun 10, 2005 | 35.74 | 35.95 | 35.01 | 35.37 | 172,400 | -0.37(-1.04%) |
Jun 09, 2005 | 34.87 | 36.00 | 34.61 | 35.74 | 315,200 | +0.77(+2.20%) |
Jun 08, 2005 | 35.43 | 35.72 | 34.81 | 34.97 | 266,000 | -0.39(-1.10%) |
Jun 07, 2005 | 35.20 | 35.85 | 35.20 | 35.36 | 235,700 | +0.41(+1.17%) |
Jun 06, 2005 | 34.35 | 35.33 | 34.22 | 34.95 | 178,100 | +0.60(+1.75%) |
Jun 03, 2005 | 34.46 | 34.69 | 33.76 | 34.35 | 310,900 | -0.25(-0.72%) |
Jun 02, 2005 | 34.44 | 34.85 | 34.39 | 34.60 | 284,100 | +0.03(+0.09%) |