Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 39.15 | 39.15 | 39.12 | 39.12 | 699 | -0.01(-0.04%) |
Aug 30, 2005 | 39.13 | 39.13 | 39.13 | 39.13 | 0 | +0.00(+0.00%) |
Aug 29, 2005 | 38.68 | 39.13 | 38.68 | 39.13 | 2,517 | +0.11(+0.27%) |
Aug 26, 2005 | 38.98 | 39.04 | 38.97 | 39.02 | 6,013 | -0.24(-0.62%) |
Aug 25, 2005 | 39.36 | 39.36 | 39.22 | 39.27 | 699 | -0.04(-0.11%) |
Aug 24, 2005 | 39.57 | 39.57 | 39.31 | 39.31 | 1,258 | -0.24(-0.61%) |
Aug 23, 2005 | 39.57 | 39.58 | 39.53 | 39.55 | 1,538 | +0.02(+0.05%) |
Aug 22, 2005 | 39.57 | 39.57 | 39.46 | 39.53 | 1,538 | +0.11(+0.27%) |
Aug 19, 2005 | 39.30 | 39.42 | 39.30 | 39.42 | 3,775 | +0.12(+0.31%) |
Aug 18, 2005 | 39.42 | 39.42 | 39.30 | 39.30 | 1,118 | -0.16(-0.42%) |
Aug 17, 2005 | 39.32 | 39.47 | 39.32 | 39.47 | 699 | +0.17(+0.44%) |
Aug 16, 2005 | 39.33 | 39.34 | 39.24 | 39.29 | 4,754 | -0.22(-0.56%) |
Aug 15, 2005 | 39.55 | 39.55 | 39.29 | 39.52 | 3,076 | -0.02(-0.05%) |
Aug 12, 2005 | 39.90 | 39.90 | 39.53 | 39.54 | 4,055 | -0.46(-1.14%) |
Aug 11, 2005 | 39.88 | 40.00 | 39.88 | 40.00 | 839 | +0.34(+0.85%) |
Aug 10, 2005 | 40.06 | 40.06 | 39.66 | 39.66 | 419 | -0.16(-0.40%) |
Aug 09, 2005 | 39.74 | 39.82 | 39.74 | 39.82 | 839 | +0.13(+0.32%) |
Aug 08, 2005 | 39.79 | 39.91 | 39.69 | 39.69 | 1,258 | -0.22(-0.56%) |
Aug 05, 2005 | 39.93 | 39.98 | 39.91 | 39.91 | 1,538 | -0.41(-1.01%) |
Aug 04, 2005 | 40.34 | 40.34 | 40.32 | 40.32 | 699 | -0.21(-0.53%) |
Aug 03, 2005 | 40.37 | 40.53 | 40.37 | 40.53 | 699 | -0.01(-0.02%) |
Aug 02, 2005 | 40.51 | 40.63 | 40.41 | 40.54 | 3,775 | +0.03(+0.07%) |
Aug 01, 2005 | 40.40 | 40.58 | 40.39 | 40.51 | 2,517 | +0.17(+0.43%) |
Jul 29, 2005 | 40.50 | 40.50 | 40.33 | 40.34 | 5,174 | -0.13(-0.32%) |
Jul 28, 2005 | 40.05 | 40.47 | 40.05 | 40.47 | 3,496 | +0.60(+1.51%) |
Jul 27, 2005 | 39.62 | 39.87 | 39.62 | 39.87 | 699 | +0.49(+1.25%) |
Jul 26, 2005 | 39.37 | 39.37 | 39.37 | 39.37 | 139 | -0.03(-0.07%) |
Jul 25, 2005 | 39.40 | 39.40 | 39.40 | 39.40 | 139 | +0.14(+0.35%) |
Jul 22, 2005 | 39.31 | 39.31 | 39.16 | 39.27 | 978 | +0.01(+0.02%) |
Jul 21, 2005 | 39.45 | 39.45 | 39.19 | 39.26 | 2,656 | -0.03(-0.07%) |
Jul 20, 2005 | 39.26 | 39.29 | 39.13 | 39.29 | 559 | -0.10(-0.25%) |
Jul 19, 2005 | 39.42 | 39.42 | 39.39 | 39.39 | 1,817 | +0.07(+0.18%) |
Jul 18, 2005 | 39.62 | 39.62 | 39.32 | 39.32 | 1,817 | -0.14(-0.34%) |
Jul 15, 2005 | 39.59 | 39.59 | 39.38 | 39.45 | 1,258 | -0.10(-0.25%) |
Jul 14, 2005 | 39.69 | 39.69 | 39.55 | 39.55 | 978 | +0.14(+0.34%) |
Jul 13, 2005 | 39.47 | 39.47 | 39.42 | 39.42 | 2,097 | -0.05(-0.13%) |
Jul 12, 2005 | 39.28 | 39.47 | 39.28 | 39.47 | 699 | +0.16(+0.42%) |
Jul 11, 2005 | 39.35 | 39.35 | 39.30 | 39.30 | 978 | +0.33(+0.84%) |
Jul 08, 2005 | 38.74 | 38.97 | 38.74 | 38.97 | 2,097 | +0.34(+0.87%) |
Jul 07, 2005 | 38.44 | 38.64 | 38.38 | 38.64 | 3,076 | -0.15(-0.39%) |
Jul 06, 2005 | 38.79 | 38.79 | 38.79 | 38.79 | 279 | +0.32(+0.84%) |
Jul 05, 2005 | 38.58 | 38.58 | 38.46 | 38.46 | 279 | -0.19(-0.50%) |
Jul 01, 2005 | 38.70 | 38.70 | 38.66 | 38.66 | 279 | +0.16(+0.41%) |
Jun 30, 2005 | 38.55 | 38.64 | 38.50 | 38.50 | 1,678 | +0.28(+0.73%) |
Jun 29, 2005 | 38.22 | 38.22 | 38.22 | 38.22 | 0 | +0.00(+0.00%) |
Jun 28, 2005 | 38.11 | 38.22 | 38.11 | 38.22 | 9,788 | +0.27(+0.72%) |
Jun 27, 2005 | 37.85 | 37.95 | 37.85 | 37.95 | 699 | +0.05(+0.13%) |
Jun 24, 2005 | 37.97 | 37.97 | 37.90 | 37.90 | 559 | -0.19(-0.51%) |
Jun 23, 2005 | 38.09 | 38.09 | 38.09 | 38.09 | 2,237 | -0.41(-1.06%) |
Jun 22, 2005 | 38.54 | 38.54 | 38.50 | 38.50 | 1,817 | +0.12(+0.32%) |
Jun 21, 2005 | 38.41 | 38.41 | 38.38 | 38.38 | 1,118 | -0.09(-0.24%) |
Jun 20, 2005 | 38.39 | 38.47 | 38.28 | 38.47 | 8,250 | +0.04(+0.11%) |
Jun 17, 2005 | 38.31 | 38.43 | 38.31 | 38.43 | 14,543 | +0.11(+0.28%) |
Jun 16, 2005 | 38.34 | 38.34 | 38.29 | 38.32 | 1,957 | +0.21(+0.54%) |
Jun 15, 2005 | 38.16 | 38.16 | 37.96 | 38.11 | 3,356 | -0.03(-0.08%) |
Jun 14, 2005 | 38.19 | 38.21 | 38.13 | 38.14 | 4,894 | +0.16(+0.43%) |
Jun 13, 2005 | 38.03 | 38.06 | 37.98 | 37.98 | 2,097 | +0.24(+0.65%) |
Jun 10, 2005 | 37.54 | 37.74 | 37.54 | 37.74 | 1,678 | +0.24(+0.63%) |
Jun 09, 2005 | 37.53 | 37.59 | 37.50 | 37.50 | 7,411 | -0.05(-0.13%) |
Jun 08, 2005 | 37.49 | 37.61 | 37.49 | 37.55 | 10,627 | -0.03(-0.08%) |
Jun 07, 2005 | 37.83 | 37.83 | 37.58 | 37.58 | 2,377 | -0.08(-0.21%) |
Jun 06, 2005 | 37.79 | 37.79 | 37.64 | 37.66 | 1,538 | -0.09(-0.23%) |
Jun 03, 2005 | 37.71 | 37.74 | 37.71 | 37.74 | 699 | +0.03(+0.08%) |
Jun 02, 2005 | 37.74 | 37.74 | 37.71 | 37.71 | 699 | +0.31(+0.84%) |