Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.85 | 41.10 | 40.39 | 41.10 | 1,406,371 | +0.26(+0.64%) |
Aug 30, 2005 | 40.90 | 41.00 | 40.61 | 40.84 | 1,091,375 | -0.06(-0.14%) |
Aug 29, 2005 | 40.67 | 41.33 | 40.47 | 40.90 | 1,223,779 | +0.08(+0.18%) |
Aug 26, 2005 | 41.18 | 41.13 | 40.66 | 40.82 | 1,191,395 | -0.35(-0.85%) |
Aug 25, 2005 | 40.37 | 41.21 | 40.33 | 41.17 | 1,564,945 | +0.86(+2.14%) |
Aug 24, 2005 | 40.34 | 41.41 | 40.26 | 40.31 | 1,218,282 | +0.02(+0.04%) |
Aug 23, 2005 | 40.63 | 40.95 | 40.27 | 40.29 | 1,456,680 | -0.39(-0.97%) |
Aug 22, 2005 | 40.17 | 41.67 | 40.17 | 40.69 | 2,171,278 | +0.95(+2.38%) |
Aug 19, 2005 | 39.64 | 39.98 | 39.47 | 39.74 | 1,070,463 | +0.39(+0.98%) |
Aug 18, 2005 | 39.29 | 39.51 | 39.17 | 39.36 | 1,001,632 | +0.03(+0.09%) |
Aug 17, 2005 | 38.75 | 39.58 | 38.70 | 39.32 | 1,067,356 | +0.33(+0.86%) |
Aug 16, 2005 | 39.12 | 39.41 | 38.90 | 38.99 | 1,239,433 | -0.13(-0.34%) |
Aug 15, 2005 | 38.87 | 39.33 | 38.85 | 39.12 | 807,447 | +0.07(+0.17%) |
Aug 12, 2005 | 38.66 | 39.26 | 38.64 | 39.05 | 955,386 | -0.06(-0.15%) |
Aug 11, 2005 | 38.42 | 39.23 | 38.03 | 39.11 | 1,798,444 | +0.24(+0.62%) |
Aug 10, 2005 | 39.21 | 39.62 | 38.71 | 38.87 | 1,198,206 | +0.03(+0.09%) |
Aug 09, 2005 | 38.85 | 39.12 | 38.66 | 38.84 | 1,377,333 | +0.06(+0.15%) |
Aug 08, 2005 | 39.33 | 39.33 | 38.70 | 38.78 | 959,568 | -0.54(-1.38%) |
Aug 05, 2005 | 39.12 | 39.57 | 39.07 | 39.32 | 1,138,696 | -0.51(-1.28%) |
Aug 04, 2005 | 39.58 | 40.05 | 39.41 | 39.83 | 1,201,910 | -0.02(-0.04%) |
Aug 03, 2005 | 38.83 | 39.94 | 38.80 | 39.85 | 1,618,002 | +0.44(+1.10%) |
Aug 02, 2005 | 39.45 | 39.63 | 39.28 | 39.41 | 2,032,421 | -0.02(-0.04%) |
Aug 01, 2005 | 39.51 | 39.92 | 38.88 | 39.43 | 2,146,064 | -0.16(-0.40%) |
Jul 29, 2005 | 41.84 | 41.84 | 39.55 | 39.59 | 2,481,256 | -1.77(-4.29%) |
Jul 28, 2005 | 40.66 | 41.57 | 40.65 | 41.36 | 1,000,556 | +0.69(+1.71%) |
Jul 27, 2005 | 40.92 | 40.94 | 40.37 | 40.67 | 672,534 | -0.25(-0.61%) |
Jul 26, 2005 | 40.21 | 41.00 | 40.00 | 40.92 | 1,096,752 | +1.02(+2.56%) |
Jul 25, 2005 | 39.77 | 40.04 | 39.41 | 39.90 | 643,257 | +0.12(+0.29%) |
Jul 22, 2005 | 39.96 | 39.96 | 39.40 | 39.78 | 547,659 | -0.18(-0.44%) |
Jul 21, 2005 | 40.31 | 40.35 | 39.70 | 39.96 | 1,061,978 | -0.31(-0.77%) |
Jul 20, 2005 | 39.43 | 40.28 | 39.21 | 40.27 | 824,536 | +0.71(+1.80%) |
Jul 19, 2005 | 39.16 | 39.64 | 38.83 | 39.56 | 802,907 | +0.60(+1.55%) |
Jul 18, 2005 | 39.21 | 39.21 | 38.73 | 38.95 | 568,332 | -0.26(-0.66%) |
Jul 15, 2005 | 39.00 | 39.33 | 38.63 | 39.21 | 550,646 | +0.22(+0.56%) |
Jul 14, 2005 | 39.00 | 39.23 | 38.59 | 39.00 | 764,070 | +0.02(+0.04%) |
Jul 13, 2005 | 38.78 | 39.11 | 38.73 | 38.98 | 745,428 | +0.16(+0.41%) |
Jul 12, 2005 | 38.42 | 38.85 | 38.30 | 38.82 | 924,436 | +0.40(+1.05%) |
Jul 11, 2005 | 38.44 | 38.74 | 38.03 | 38.42 | 570,602 | -0.01(-0.02%) |
Jul 08, 2005 | 37.83 | 38.48 | 37.75 | 38.43 | 579,206 | +0.62(+1.64%) |
Jul 07, 2005 | 37.24 | 37.82 | 36.86 | 37.81 | 895,756 | +0.15(+0.40%) |
Jul 06, 2005 | 38.01 | 38.11 | 37.52 | 37.66 | 468,790 | -0.35(-0.92%) |
Jul 05, 2005 | 37.86 | 38.16 | 37.56 | 38.01 | 793,466 | +0.11(+0.29%) |
Jul 01, 2005 | 37.62 | 37.95 | 37.34 | 37.90 | 1,010,236 | +0.28(+0.73%) |
Jun 30, 2005 | 37.78 | 38.07 | 37.60 | 37.62 | 1,319,974 | -0.24(-0.64%) |
Jun 29, 2005 | 37.95 | 38.02 | 37.57 | 37.87 | 761,202 | -0.10(-0.26%) |
Jun 28, 2005 | 37.66 | 37.97 | 37.57 | 37.97 | 1,357,258 | +0.57(+1.52%) |
Jun 27, 2005 | 37.24 | 37.48 | 37.20 | 37.40 | 862,058 | +0.03(+0.09%) |
Jun 24, 2005 | 37.28 | 37.57 | 37.20 | 37.36 | 1,109,419 | -0.07(-0.18%) |
Jun 23, 2005 | 38.08 | 38.08 | 37.36 | 37.43 | 2,391,871 | -0.93(-2.42%) |
Jun 22, 2005 | 39.00 | 39.36 | 38.34 | 38.36 | 1,825,690 | -0.64(-1.63%) |
Jun 21, 2005 | 38.46 | 39.07 | 38.26 | 39.00 | 1,483,687 | +0.47(+1.22%) |
Jun 20, 2005 | 38.24 | 38.57 | 37.91 | 38.53 | 901,731 | -0.06(-0.15%) |
Jun 17, 2005 | 38.37 | 38.62 | 38.00 | 38.59 | 1,850,187 | +0.81(+2.15%) |
Jun 16, 2005 | 37.41 | 37.81 | 37.31 | 37.77 | 1,043,337 | +0.37(+0.98%) |
Jun 15, 2005 | 37.28 | 37.53 | 37.24 | 37.41 | 1,526,945 | +0.21(+0.56%) |
Jun 14, 2005 | 36.54 | 37.21 | 36.54 | 37.20 | 715,554 | +0.51(+1.39%) |
Jun 13, 2005 | 36.61 | 36.98 | 36.19 | 36.69 | 572,634 | -0.06(-0.16%) |
Jun 10, 2005 | 36.90 | 36.99 | 36.61 | 36.75 | 500,218 | -0.14(-0.39%) |
Jun 09, 2005 | 36.49 | 36.98 | 36.40 | 36.89 | 806,730 | +0.38(+1.05%) |
Jun 08, 2005 | 36.67 | 36.70 | 36.29 | 36.50 | 866,599 | -0.23(-0.64%) |
Jun 07, 2005 | 36.54 | 37.06 | 36.53 | 36.74 | 1,101,054 | +0.23(+0.64%) |
Jun 06, 2005 | 36.23 | 36.59 | 36.11 | 36.50 | 665,603 | +0.30(+0.83%) |
Jun 03, 2005 | 36.26 | 36.50 | 36.04 | 36.20 | 880,580 | -0.12(-0.32%) |
Jun 02, 2005 | 36.52 | 36.52 | 36.18 | 36.32 | 1,058,274 | -0.11(-0.30%) |