Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 38.32 | 38.64 | 38.32 | 38.61 | 1,133,076 | +0.43(+1.14%) |
Aug 30, 2005 | 38.24 | 38.26 | 37.97 | 38.18 | 581,193 | -0.19(-0.50%) |
Aug 29, 2005 | 38.21 | 38.66 | 38.21 | 38.37 | 336,447 | +0.05(+0.12%) |
Aug 26, 2005 | 38.44 | 38.45 | 38.31 | 38.32 | 461,228 | -0.10(-0.26%) |
Aug 25, 2005 | 38.42 | 38.50 | 38.34 | 38.42 | 479,233 | +0.11(+0.29%) |
Aug 24, 2005 | 38.50 | 38.53 | 38.30 | 38.31 | 794,116 | -0.30(-0.77%) |
Aug 23, 2005 | 38.72 | 38.74 | 38.59 | 38.61 | 597,733 | -0.30(-0.76%) |
Aug 22, 2005 | 39.10 | 39.16 | 38.84 | 38.90 | 463,321 | -0.01(-0.02%) |
Aug 19, 2005 | 38.82 | 38.93 | 38.76 | 38.91 | 367,642 | +0.08(+0.21%) |
Aug 18, 2005 | 38.70 | 38.94 | 38.69 | 38.83 | 892,098 | -0.43(-1.09%) |
Aug 17, 2005 | 39.23 | 39.42 | 39.23 | 39.26 | 536,599 | -0.24(-0.62%) |
Aug 16, 2005 | 39.55 | 39.62 | 39.47 | 39.51 | 584,962 | -0.24(-0.61%) |
Aug 15, 2005 | 39.61 | 39.79 | 39.56 | 39.75 | 385,438 | +0.09(+0.23%) |
Aug 12, 2005 | 39.71 | 39.76 | 39.57 | 39.66 | 332,260 | -0.10(-0.24%) |
Aug 11, 2005 | 39.73 | 39.88 | 39.58 | 39.75 | 667,870 | +0.27(+0.68%) |
Aug 10, 2005 | 39.60 | 39.75 | 39.39 | 39.49 | 747,847 | +0.19(+0.47%) |
Aug 09, 2005 | 39.15 | 39.35 | 39.11 | 39.30 | 607,154 | -0.07(-0.17%) |
Aug 08, 2005 | 39.55 | 39.59 | 39.33 | 39.37 | 766,480 | +0.15(+0.39%) |
Aug 05, 2005 | 39.32 | 39.38 | 39.10 | 39.21 | 664,939 | +0.10(+0.24%) |
Aug 04, 2005 | 39.31 | 39.45 | 39.10 | 39.12 | 910,313 | -0.30(-0.76%) |
Aug 03, 2005 | 39.36 | 39.55 | 39.33 | 39.42 | 915,756 | -0.13(-0.34%) |
Aug 02, 2005 | 39.48 | 39.59 | 39.40 | 39.55 | 681,269 | +0.08(+0.19%) |
Aug 01, 2005 | 39.43 | 39.50 | 39.33 | 39.48 | 1,328,621 | +0.79(+2.05%) |
Jul 29, 2005 | 38.76 | 38.85 | 38.66 | 38.68 | 1,072,360 | -0.23(-0.60%) |
Jul 28, 2005 | 38.73 | 38.97 | 38.72 | 38.92 | 1,396,455 | -0.14(-0.37%) |
Jul 27, 2005 | 38.84 | 39.09 | 38.75 | 39.06 | 582,449 | +0.04(+0.11%) |
Jul 26, 2005 | 38.96 | 39.08 | 38.92 | 39.02 | 469,812 | -0.01(-0.04%) |
Jul 25, 2005 | 38.95 | 39.12 | 38.91 | 39.03 | 597,942 | +0.09(+0.23%) |
Jul 22, 2005 | 38.85 | 38.97 | 38.79 | 38.94 | 1,196,932 | -0.03(-0.09%) |
Jul 21, 2005 | 38.87 | 39.15 | 38.67 | 38.98 | 1,078,641 | +0.37(+0.96%) |
Jul 20, 2005 | 38.36 | 38.69 | 38.22 | 38.60 | 1,063,148 | +0.21(+0.53%) |
Jul 19, 2005 | 38.33 | 38.46 | 38.20 | 38.40 | 1,143,963 | +0.11(+0.30%) |
Jul 18, 2005 | 38.30 | 38.44 | 38.26 | 38.28 | 890,423 | -0.18(-0.47%) |
Jul 15, 2005 | 38.46 | 38.57 | 38.38 | 38.46 | 681,478 | -0.11(-0.30%) |
Jul 14, 2005 | 38.75 | 38.83 | 38.53 | 38.58 | 1,392,059 | +0.12(+0.32%) |
Jul 13, 2005 | 38.33 | 38.47 | 38.14 | 38.45 | 1,340,555 | +0.26(+0.68%) |
Jul 12, 2005 | 38.19 | 38.29 | 38.03 | 38.20 | 830,127 | -0.02(-0.05%) |
Jul 11, 2005 | 38.12 | 38.35 | 38.12 | 38.22 | 1,066,498 | +0.22(+0.58%) |
Jul 08, 2005 | 37.85 | 38.11 | 37.80 | 38.00 | 1,031,744 | +0.26(+0.70%) |
Jul 07, 2005 | 37.24 | 37.73 | 37.24 | 37.73 | 2,893,824 | -0.39(-1.03%) |
Jul 06, 2005 | 38.18 | 38.26 | 38.07 | 38.12 | 580,146 | -0.08(-0.20%) |
Jul 05, 2005 | 38.03 | 38.23 | 38.02 | 38.20 | 469,393 | +0.13(+0.35%) |
Jul 01, 2005 | 38.03 | 38.08 | 37.92 | 38.07 | 635,000 | +0.02(+0.06%) |
Jun 30, 2005 | 38.34 | 38.38 | 37.98 | 38.04 | 1,299,939 | -0.69(-1.78%) |
Jun 29, 2005 | 38.69 | 38.83 | 38.58 | 38.73 | 948,626 | -0.06(-0.16%) |
Jun 28, 2005 | 38.67 | 38.81 | 38.66 | 38.79 | 703,671 | +0.08(+0.20%) |
Jun 27, 2005 | 38.71 | 38.72 | 38.57 | 38.72 | 629,975 | -0.03(-0.07%) |
Jun 24, 2005 | 38.83 | 38.87 | 38.72 | 38.75 | 581,402 | +0.01(+0.04%) |
Jun 23, 2005 | 38.92 | 39.03 | 38.73 | 38.73 | 1,295,961 | +0.01(+0.04%) |
Jun 22, 2005 | 38.75 | 38.82 | 38.66 | 38.72 | 724,817 | +0.37(+0.97%) |
Jun 21, 2005 | 38.38 | 38.49 | 38.28 | 38.34 | 493,679 | -0.02(-0.06%) |
Jun 20, 2005 | 38.29 | 38.44 | 38.18 | 38.37 | 741,356 | +0.01(+0.04%) |
Jun 17, 2005 | 38.39 | 38.45 | 38.30 | 38.35 | 1,058,752 | +0.12(+0.32%) |
Jun 16, 2005 | 38.19 | 38.26 | 38.12 | 38.23 | 678,966 | -0.10(-0.26%) |
Jun 15, 2005 | 38.28 | 38.33 | 38.15 | 38.33 | 458,087 | +0.07(+0.19%) |
Jun 14, 2005 | 38.19 | 38.34 | 38.19 | 38.26 | 462,065 | +0.04(+0.10%) |
Jun 13, 2005 | 38.16 | 38.28 | 38.09 | 38.22 | 623,275 | +0.02(+0.06%) |
Jun 10, 2005 | 38.34 | 38.35 | 38.12 | 38.20 | 501,216 | +0.00(+0.01%) |
Jun 09, 2005 | 38.18 | 38.23 | 38.02 | 38.19 | 509,172 | +0.14(+0.36%) |
Jun 08, 2005 | 38.28 | 38.28 | 37.95 | 38.05 | 683,991 | -0.07(-0.19%) |
Jun 07, 2005 | 38.09 | 38.31 | 38.05 | 38.12 | 776,320 | +0.02(+0.06%) |
Jun 06, 2005 | 37.91 | 38.11 | 37.82 | 38.10 | 534,924 | +0.27(+0.72%) |
Jun 03, 2005 | 37.97 | 38.01 | 37.74 | 37.83 | 1,007,248 | -0.29(-0.76%) |
Jun 02, 2005 | 37.99 | 38.21 | 37.94 | 38.12 | 459,134 | +0.02(+0.05%) |