Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.29 | 40.29 | 39.20 | 40.29 | 1,271,512 | +0.57(+1.43%) |
Aug 30, 2005 | 40.19 | 40.19 | 39.60 | 39.72 | 1,084,456 | -0.47(-1.16%) |
Aug 29, 2005 | 39.99 | 40.24 | 39.66 | 40.19 | 942,988 | +0.05(+0.11%) |
Aug 26, 2005 | 40.19 | 40.31 | 39.76 | 40.15 | 1,148,463 | -0.04(-0.10%) |
Aug 25, 2005 | 40.54 | 40.64 | 40.14 | 40.18 | 1,081,321 | -0.34(-0.85%) |
Aug 24, 2005 | 40.88 | 41.14 | 40.51 | 40.53 | 926,660 | -0.43(-1.05%) |
Aug 23, 2005 | 41.07 | 41.26 | 40.89 | 40.96 | 1,034,165 | -0.19(-0.47%) |
Aug 22, 2005 | 41.02 | 41.42 | 40.96 | 41.15 | 595,654 | +0.16(+0.39%) |
Aug 19, 2005 | 41.45 | 41.48 | 40.96 | 40.99 | 654,697 | -0.25(-0.59%) |
Aug 18, 2005 | 40.97 | 41.32 | 40.91 | 41.23 | 762,463 | +0.15(+0.37%) |
Aug 17, 2005 | 41.12 | 41.34 | 40.93 | 41.08 | 820,069 | -0.04(-0.09%) |
Aug 16, 2005 | 41.68 | 41.80 | 41.12 | 41.12 | 934,497 | -0.55(-1.32%) |
Aug 15, 2005 | 41.57 | 41.92 | 41.46 | 41.67 | 845,149 | +0.09(+0.22%) |
Aug 12, 2005 | 41.53 | 41.76 | 41.36 | 41.58 | 511,139 | -0.09(-0.22%) |
Aug 11, 2005 | 41.48 | 41.88 | 41.40 | 41.67 | 721,969 | +0.18(+0.42%) |
Aug 10, 2005 | 41.96 | 42.01 | 41.42 | 41.49 | 869,054 | -0.28(-0.66%) |
Aug 09, 2005 | 41.65 | 41.93 | 41.35 | 41.77 | 740,126 | +0.28(+0.66%) |
Aug 08, 2005 | 41.38 | 41.66 | 41.30 | 41.49 | 882,116 | +0.11(+0.26%) |
Aug 05, 2005 | 41.35 | 41.45 | 41.09 | 41.39 | 1,108,622 | -0.05(-0.11%) |
Aug 04, 2005 | 42.14 | 42.29 | 41.32 | 41.43 | 1,560,718 | -0.84(-1.99%) |
Aug 03, 2005 | 42.39 | 42.43 | 42.04 | 42.27 | 954,483 | -0.33(-0.77%) |
Aug 02, 2005 | 42.64 | 42.64 | 42.31 | 42.60 | 1,168,187 | +0.04(+0.09%) |
Aug 01, 2005 | 42.46 | 42.70 | 42.27 | 42.56 | 1,035,341 | +0.18(+0.42%) |
Jul 29, 2005 | 42.43 | 42.47 | 42.18 | 42.39 | 1,317,493 | -0.21(-0.50%) |
Jul 28, 2005 | 42.54 | 42.73 | 42.36 | 42.60 | 1,291,498 | +0.06(+0.14%) |
Jul 27, 2005 | 42.07 | 42.65 | 42.01 | 42.54 | 1,363,212 | +0.75(+1.80%) |
Jul 26, 2005 | 41.84 | 42.43 | 41.72 | 41.79 | 1,387,247 | +0.31(+0.76%) |
Jul 25, 2005 | 42.04 | 42.08 | 41.37 | 41.48 | 1,570,254 | -0.56(-1.33%) |
Jul 22, 2005 | 42.49 | 42.99 | 41.57 | 42.04 | 2,814,988 | +1.25(+3.06%) |
Jul 21, 2005 | 40.88 | 40.88 | 40.33 | 40.79 | 1,352,370 | -0.05(-0.13%) |
Jul 20, 2005 | 40.77 | 40.94 | 40.15 | 40.84 | 1,161,917 | +0.52(+1.29%) |
Jul 19, 2005 | 40.08 | 40.47 | 40.03 | 40.32 | 1,669,399 | +0.50(+1.25%) |
Jul 18, 2005 | 40.21 | 40.21 | 39.82 | 39.82 | 903,147 | -0.39(-0.97%) |
Jul 15, 2005 | 40.00 | 40.26 | 39.98 | 40.21 | 1,171,975 | +0.32(+0.81%) |
Jul 14, 2005 | 39.66 | 39.94 | 39.51 | 39.89 | 2,525,260 | +0.62(+1.58%) |
Jul 13, 2005 | 39.51 | 39.52 | 39.24 | 39.27 | 1,583,969 | -0.24(-0.60%) |
Jul 12, 2005 | 39.86 | 39.99 | 39.49 | 39.51 | 1,895,382 | -0.51(-1.26%) |
Jul 11, 2005 | 39.81 | 40.16 | 39.81 | 40.02 | 1,134,094 | -0.05(-0.11%) |
Jul 08, 2005 | 39.92 | 40.10 | 39.59 | 40.06 | 1,329,641 | +0.06(+0.15%) |
Jul 07, 2005 | 39.77 | 40.03 | 39.53 | 40.00 | 1,739,284 | +0.11(+0.29%) |
Jul 06, 2005 | 39.96 | 40.21 | 39.68 | 39.88 | 1,678,543 | -0.20(-0.50%) |
Jul 05, 2005 | 40.08 | 40.25 | 39.92 | 40.08 | 1,322,587 | -0.17(-0.42%) |
Jul 01, 2005 | 40.18 | 40.41 | 39.89 | 40.25 | 1,329,249 | +0.08(+0.21%) |
Jun 30, 2005 | 39.88 | 40.60 | 39.83 | 40.17 | 2,321,091 | +0.42(+1.06%) |
Jun 29, 2005 | 39.73 | 39.87 | 39.57 | 39.75 | 1,068,650 | -0.02(-0.06%) |
Jun 28, 2005 | 39.48 | 39.84 | 39.34 | 39.77 | 1,253,878 | +0.29(+0.74%) |
Jun 27, 2005 | 39.33 | 39.90 | 39.26 | 39.48 | 1,639,355 | +0.23(+0.58%) |
Jun 24, 2005 | 39.27 | 39.56 | 39.04 | 39.25 | 1,730,009 | -0.21(-0.54%) |
Jun 23, 2005 | 39.95 | 40.04 | 39.30 | 39.46 | 1,579,397 | -0.46(-1.15%) |
Jun 22, 2005 | 40.50 | 40.65 | 39.84 | 39.92 | 2,175,705 | -0.42(-1.04%) |
Jun 21, 2005 | 41.11 | 41.19 | 40.31 | 40.34 | 2,790,561 | -0.92(-2.23%) |
Jun 20, 2005 | 40.90 | 41.30 | 40.80 | 41.26 | 1,458,438 | +0.13(+0.32%) |
Jun 17, 2005 | 41.91 | 41.91 | 41.02 | 41.13 | 2,596,973 | -0.44(-1.07%) |
Jun 16, 2005 | 42.10 | 42.10 | 41.45 | 41.58 | 1,958,735 | -0.53(-1.25%) |
Jun 15, 2005 | 42.89 | 42.93 | 42.01 | 42.10 | 1,134,747 | -0.73(-1.70%) |
Jun 14, 2005 | 42.79 | 42.99 | 42.65 | 42.83 | 886,949 | +0.04(+0.09%) |
Jun 13, 2005 | 42.41 | 42.80 | 42.33 | 42.79 | 984,005 | +0.18(+0.41%) |
Jun 10, 2005 | 42.89 | 43.06 | 42.31 | 42.62 | 911,377 | -0.27(-0.62%) |
Jun 09, 2005 | 42.99 | 43.35 | 42.84 | 42.89 | 1,337,478 | -0.22(-0.51%) |
Jun 08, 2005 | 43.64 | 43.64 | 42.88 | 43.11 | 1,418,205 | -0.31(-0.71%) |
Jun 07, 2005 | 43.02 | 43.79 | 43.00 | 43.41 | 1,303,516 | +0.41(+0.94%) |
Jun 06, 2005 | 43.07 | 43.10 | 42.72 | 43.01 | 1,581,096 | -0.17(-0.39%) |
Jun 03, 2005 | 43.48 | 43.75 | 43.16 | 43.18 | 1,107,838 | -0.49(-1.12%) |
Jun 02, 2005 | 43.91 | 43.91 | 43.52 | 43.67 | 1,070,479 | -0.36(-0.82%) |