Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 42.76 | 42.83 | 42.01 | 42.76 | 2,817,200 | -0.56(-1.29%) |
Aug 30, 2005 | 42.60 | 43.38 | 42.55 | 43.32 | 1,288,900 | +0.56(+1.31%) |
Aug 29, 2005 | 42.76 | 42.95 | 42.60 | 42.76 | 698,600 | +0.17(+0.40%) |
Aug 26, 2005 | 43.15 | 43.19 | 42.56 | 42.59 | 876,200 | -0.46(-1.07%) |
Aug 25, 2005 | 42.76 | 43.13 | 42.71 | 43.05 | 1,081,000 | +0.12(+0.28%) |
Aug 24, 2005 | 42.94 | 43.18 | 42.88 | 42.93 | 706,600 | -0.20(-0.46%) |
Aug 23, 2005 | 43.40 | 43.41 | 43.05 | 43.13 | 683,800 | -0.65(-1.48%) |
Aug 22, 2005 | 43.80 | 44.07 | 43.66 | 43.78 | 679,700 | -0.02(-0.05%) |
Aug 19, 2005 | 43.89 | 44.18 | 43.76 | 43.80 | 971,100 | +0.84(+1.96%) |
Aug 18, 2005 | 42.76 | 43.06 | 42.73 | 42.96 | 462,000 | +0.55(+1.30%) |
Aug 17, 2005 | 42.47 | 42.60 | 42.37 | 42.41 | 785,700 | -0.47(-1.10%) |
Aug 16, 2005 | 43.17 | 43.21 | 42.74 | 42.88 | 950,800 | -0.60(-1.38%) |
Aug 15, 2005 | 43.28 | 43.57 | 43.16 | 43.48 | 710,600 | -0.57(-1.29%) |
Aug 12, 2005 | 43.81 | 44.06 | 43.71 | 44.05 | 562,900 | -0.44(-0.99%) |
Aug 11, 2005 | 44.13 | 44.49 | 44.13 | 44.49 | 681,400 | +0.23(+0.52%) |
Aug 10, 2005 | 44.27 | 44.44 | 44.18 | 44.26 | 387,000 | +0.01(+0.02%) |
Aug 09, 2005 | 44.04 | 44.30 | 43.96 | 44.25 | 704,800 | +0.49(+1.12%) |
Aug 08, 2005 | 44.05 | 44.07 | 43.70 | 43.76 | 627,900 | +0.25(+0.57%) |
Aug 05, 2005 | 43.87 | 43.87 | 43.28 | 43.51 | 509,000 | -0.52(-1.18%) |
Aug 04, 2005 | 43.94 | 44.19 | 43.81 | 44.03 | 590,900 | -0.17(-0.38%) |
Aug 03, 2005 | 44.08 | 44.37 | 43.85 | 44.20 | 372,400 | -0.03(-0.07%) |
Aug 02, 2005 | 44.00 | 44.35 | 43.95 | 44.23 | 717,400 | +0.89(+2.05%) |
Aug 01, 2005 | 43.44 | 43.66 | 43.24 | 43.34 | 626,300 | +0.04(+0.09%) |
Jul 29, 2005 | 43.36 | 43.46 | 43.12 | 43.30 | 753,800 | -0.27(-0.62%) |
Jul 28, 2005 | 43.18 | 43.65 | 43.03 | 43.57 | 996,600 | +0.60(+1.40%) |
Jul 27, 2005 | 42.69 | 43.13 | 42.54 | 42.97 | 937,600 | +0.27(+0.63%) |
Jul 26, 2005 | 42.80 | 42.83 | 42.45 | 42.70 | 730,100 | +0.27(+0.64%) |
Jul 25, 2005 | 42.47 | 42.68 | 42.24 | 42.43 | 675,600 | +0.13(+0.31%) |
Jul 22, 2005 | 42.56 | 42.80 | 42.20 | 42.30 | 618,700 | -0.71(-1.65%) |
Jul 21, 2005 | 43.25 | 43.36 | 42.59 | 43.01 | 932,000 | +0.38(+0.89%) |
Jul 20, 2005 | 42.05 | 42.75 | 41.96 | 42.63 | 2,074,800 | +0.34(+0.80%) |
Jul 19, 2005 | 41.44 | 42.35 | 41.39 | 42.29 | 2,031,900 | -0.36(-0.84%) |
Jul 18, 2005 | 42.35 | 42.72 | 42.33 | 42.65 | 823,100 | -0.22(-0.51%) |
Jul 15, 2005 | 42.62 | 42.93 | 42.60 | 42.87 | 474,700 | +0.39(+0.92%) |
Jul 14, 2005 | 42.39 | 42.56 | 42.20 | 42.48 | 729,400 | +0.39(+0.93%) |
Jul 13, 2005 | 42.00 | 42.33 | 41.98 | 42.09 | 571,400 | +0.14(+0.33%) |
Jul 12, 2005 | 41.81 | 42.00 | 41.52 | 41.95 | 865,000 | +0.17(+0.41%) |
Jul 11, 2005 | 41.49 | 41.94 | 41.40 | 41.78 | 1,022,900 | +0.02(+0.05%) |
Jul 08, 2005 | 41.03 | 41.76 | 40.98 | 41.76 | 576,100 | +0.54(+1.31%) |
Jul 07, 2005 | 40.37 | 41.23 | 40.33 | 41.22 | 1,011,200 | +0.10(+0.24%) |
Jul 06, 2005 | 41.26 | 41.48 | 41.05 | 41.12 | 448,400 | +0.00(+0.00%) |
Jul 05, 2005 | 40.85 | 41.17 | 40.77 | 41.12 | 530,600 | -0.13(-0.32%) |
Jul 01, 2005 | 41.39 | 41.63 | 41.03 | 41.25 | 810,300 | +0.26(+0.63%) |
Jun 30, 2005 | 41.14 | 41.29 | 40.95 | 40.99 | 675,600 | -0.36(-0.87%) |
Jun 29, 2005 | 41.35 | 41.59 | 41.20 | 41.35 | 858,000 | +0.31(+0.76%) |
Jun 28, 2005 | 40.69 | 41.20 | 40.66 | 41.04 | 574,300 | +0.16(+0.39%) |
Jun 27, 2005 | 41.01 | 41.08 | 40.74 | 40.88 | 642,700 | -0.24(-0.58%) |
Jun 24, 2005 | 41.32 | 41.33 | 40.94 | 41.12 | 749,900 | -0.22(-0.53%) |
Jun 23, 2005 | 41.22 | 41.80 | 41.16 | 41.34 | 1,252,500 | -0.72(-1.71%) |
Jun 22, 2005 | 42.22 | 42.31 | 41.97 | 42.06 | 567,800 | -0.33(-0.78%) |
Jun 21, 2005 | 42.18 | 42.49 | 42.04 | 42.39 | 480,400 | +0.34(+0.81%) |
Jun 20, 2005 | 42.27 | 42.28 | 41.93 | 42.05 | 1,377,100 | -0.37(-0.87%) |
Jun 17, 2005 | 41.88 | 42.53 | 41.72 | 42.42 | 2,673,500 | +1.25(+3.04%) |
Jun 16, 2005 | 43.06 | 43.07 | 40.42 | 41.17 | 14,872,900 | -2.10(-4.85%) |
Jun 15, 2005 | 43.39 | 43.50 | 43.01 | 43.27 | 904,400 | -0.12(-0.28%) |
Jun 14, 2005 | 43.35 | 43.56 | 43.17 | 43.39 | 641,700 | -0.37(-0.85%) |
Jun 13, 2005 | 43.50 | 43.90 | 43.39 | 43.76 | 812,000 | +0.42(+0.97%) |
Jun 10, 2005 | 43.59 | 43.59 | 42.98 | 43.34 | 562,800 | -0.51(-1.16%) |
Jun 09, 2005 | 43.60 | 43.99 | 43.34 | 43.85 | 1,390,600 | -0.45(-1.02%) |
Jun 08, 2005 | 44.59 | 44.72 | 44.23 | 44.30 | 618,000 | -0.32(-0.72%) |
Jun 07, 2005 | 44.49 | 44.92 | 44.43 | 44.62 | 592,500 | +0.21(+0.47%) |
Jun 06, 2005 | 44.44 | 44.52 | 44.03 | 44.41 | 753,000 | +0.31(+0.70%) |
Jun 03, 2005 | 44.63 | 44.72 | 43.73 | 44.10 | 1,033,300 | -0.76(-1.69%) |
Jun 02, 2005 | 44.29 | 44.90 | 44.17 | 44.86 | 1,258,400 | -0.27(-0.60%) |