Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.67 | 44.70 | 43.86 | 44.15 | 941,220 | -0.53(-1.18%) |
Aug 30, 2005 | 45.20 | 45.20 | 44.50 | 44.67 | 648,501 | -0.53(-1.16%) |
Aug 29, 2005 | 45.02 | 45.46 | 44.40 | 45.20 | 581,147 | +0.19(+0.42%) |
Aug 26, 2005 | 45.01 | 45.24 | 44.37 | 45.01 | 560,164 | -0.28(-0.61%) |
Aug 25, 2005 | 45.19 | 45.46 | 45.09 | 45.29 | 390,213 | -0.01(-0.02%) |
Aug 24, 2005 | 45.51 | 45.78 | 45.08 | 45.30 | 487,709 | -0.22(-0.47%) |
Aug 23, 2005 | 45.79 | 45.83 | 45.31 | 45.51 | 549,615 | -0.12(-0.26%) |
Aug 22, 2005 | 45.59 | 45.80 | 45.06 | 45.63 | 378,389 | +0.13(+0.28%) |
Aug 19, 2005 | 45.65 | 45.73 | 45.33 | 45.50 | 456,640 | +0.18(+0.40%) |
Aug 18, 2005 | 45.33 | 45.46 | 44.92 | 45.32 | 584,741 | -0.22(-0.49%) |
Aug 17, 2005 | 45.55 | 45.72 | 45.07 | 45.55 | 650,008 | -0.05(-0.11%) |
Aug 16, 2005 | 45.76 | 46.02 | 45.42 | 45.60 | 319,961 | -0.40(-0.86%) |
Aug 15, 2005 | 46.19 | 46.40 | 45.69 | 45.99 | 895,660 | -0.20(-0.43%) |
Aug 12, 2005 | 45.70 | 46.36 | 45.55 | 46.19 | 640,502 | +0.32(+0.70%) |
Aug 11, 2005 | 45.16 | 47.08 | 45.16 | 45.87 | 1,648,265 | +0.72(+1.59%) |
Aug 10, 2005 | 44.21 | 45.19 | 44.21 | 45.16 | 1,178,641 | +0.91(+2.07%) |
Aug 09, 2005 | 43.85 | 44.27 | 43.65 | 44.24 | 538,717 | +0.60(+1.38%) |
Aug 08, 2005 | 44.14 | 44.20 | 43.47 | 43.64 | 533,732 | -0.28(-0.65%) |
Aug 05, 2005 | 43.85 | 43.98 | 43.15 | 43.92 | 537,094 | +0.10(+0.24%) |
Aug 04, 2005 | 43.99 | 44.31 | 43.81 | 43.82 | 515,416 | -0.22(-0.49%) |
Aug 03, 2005 | 43.99 | 44.10 | 43.64 | 44.04 | 697,423 | -0.07(-0.16%) |
Aug 02, 2005 | 44.38 | 44.46 | 43.81 | 44.10 | 388,243 | -0.27(-0.60%) |
Aug 01, 2005 | 43.67 | 44.68 | 43.67 | 44.37 | 484,347 | -0.12(-0.27%) |
Jul 29, 2005 | 44.11 | 44.51 | 43.91 | 44.49 | 561,092 | +0.42(+0.96%) |
Jul 28, 2005 | 44.06 | 44.12 | 43.80 | 44.07 | 550,890 | +0.00(+0.00%) |
Jul 27, 2005 | 43.99 | 44.19 | 43.38 | 44.07 | 1,035,933 | +0.26(+0.59%) |
Jul 26, 2005 | 43.48 | 43.84 | 43.25 | 43.81 | 779,732 | +0.28(+0.65%) |
Jul 25, 2005 | 44.15 | 44.23 | 43.38 | 43.53 | 443,193 | -0.64(-1.45%) |
Jul 22, 2005 | 44.23 | 44.36 | 43.91 | 44.17 | 478,898 | -0.06(-0.14%) |
Jul 21, 2005 | 44.60 | 45.27 | 43.73 | 44.23 | 1,100,853 | +1.11(+2.58%) |
Jul 20, 2005 | 42.33 | 43.18 | 42.07 | 43.11 | 774,631 | +0.79(+1.88%) |
Jul 19, 2005 | 42.54 | 42.56 | 42.17 | 42.32 | 720,840 | -0.09(-0.22%) |
Jul 18, 2005 | 42.77 | 42.88 | 42.31 | 42.41 | 479,826 | -0.57(-1.32%) |
Jul 15, 2005 | 42.70 | 42.98 | 42.16 | 42.98 | 851,955 | +0.35(+0.83%) |
Jul 14, 2005 | 41.53 | 42.72 | 41.49 | 42.63 | 1,231,620 | +1.71(+4.17%) |
Jul 13, 2005 | 41.12 | 41.40 | 40.86 | 40.92 | 607,579 | -0.18(-0.44%) |
Jul 12, 2005 | 41.34 | 41.39 | 41.06 | 41.10 | 290,863 | -0.41(-0.98%) |
Jul 11, 2005 | 41.35 | 41.62 | 41.29 | 41.51 | 389,866 | +0.22(+0.54%) |
Jul 08, 2005 | 40.54 | 41.37 | 40.37 | 41.28 | 457,452 | +0.84(+2.07%) |
Jul 07, 2005 | 40.63 | 40.64 | 40.31 | 40.45 | 485,738 | -0.23(-0.57%) |
Jul 06, 2005 | 40.97 | 41.00 | 40.59 | 40.68 | 289,472 | -0.31(-0.76%) |
Jul 05, 2005 | 41.06 | 41.21 | 40.83 | 40.99 | 397,169 | -0.07(-0.17%) |
Jul 01, 2005 | 40.89 | 41.28 | 40.89 | 41.06 | 458,379 | +0.33(+0.80%) |
Jun 30, 2005 | 40.96 | 41.36 | 40.70 | 40.73 | 722,695 | -0.01(-0.02%) |
Jun 29, 2005 | 40.69 | 40.87 | 40.44 | 40.74 | 468,929 | +0.16(+0.38%) |
Jun 28, 2005 | 40.01 | 40.63 | 40.01 | 40.59 | 915,136 | +0.78(+1.95%) |
Jun 27, 2005 | 39.65 | 39.89 | 39.58 | 39.81 | 629,257 | +0.19(+0.48%) |
Jun 24, 2005 | 39.99 | 40.19 | 39.55 | 39.62 | 664,383 | -0.43(-1.08%) |
Jun 23, 2005 | 40.70 | 40.77 | 40.05 | 40.05 | 438,787 | -0.60(-1.46%) |
Jun 22, 2005 | 40.71 | 40.80 | 40.60 | 40.65 | 540,804 | -0.02(-0.04%) |
Jun 21, 2005 | 40.67 | 40.93 | 40.53 | 40.66 | 616,737 | +0.06(+0.15%) |
Jun 20, 2005 | 40.50 | 40.71 | 40.41 | 40.60 | 373,056 | +0.02(+0.04%) |
Jun 17, 2005 | 40.74 | 40.84 | 40.46 | 40.59 | 992,924 | -0.16(-0.38%) |
Jun 16, 2005 | 40.80 | 40.84 | 40.61 | 40.74 | 337,002 | -0.03(-0.06%) |
Jun 15, 2005 | 41.00 | 41.08 | 40.73 | 40.77 | 427,426 | -0.04(-0.11%) |
Jun 14, 2005 | 40.55 | 40.86 | 40.54 | 40.81 | 519,821 | +0.36(+0.90%) |
Jun 13, 2005 | 40.28 | 40.59 | 40.24 | 40.45 | 532,225 | +0.10(+0.26%) |
Jun 10, 2005 | 40.74 | 40.74 | 40.24 | 40.34 | 456,408 | -0.14(-0.34%) |
Jun 09, 2005 | 39.80 | 40.54 | 39.60 | 40.48 | 612,564 | +0.64(+1.60%) |
Jun 08, 2005 | 40.24 | 40.33 | 39.82 | 39.84 | 267,446 | -0.22(-0.56%) |
Jun 07, 2005 | 40.09 | 40.27 | 39.92 | 40.07 | 361,811 | -0.03(-0.06%) |
Jun 06, 2005 | 39.73 | 40.12 | 39.60 | 40.09 | 353,580 | +0.41(+1.02%) |
Jun 03, 2005 | 39.89 | 39.90 | 39.55 | 39.69 | 666,354 | -0.20(-0.50%) |
Jun 02, 2005 | 39.72 | 39.89 | 39.42 | 39.89 | 507,533 | +0.18(+0.46%) |