Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 42.44 | 42.67 | 42.44 | 42.67 | 503 | +0.40(+0.94%) |
Aug 30, 2005 | 42.32 | 42.46 | 42.28 | 42.28 | 629 | -0.57(-1.33%) |
Aug 29, 2005 | 42.52 | 42.85 | 42.52 | 42.85 | 881 | +0.27(+0.63%) |
Aug 26, 2005 | 42.67 | 42.70 | 42.47 | 42.58 | 5,416 | -0.20(-0.46%) |
Aug 25, 2005 | 42.75 | 42.83 | 42.75 | 42.78 | 1,385 | +0.06(+0.13%) |
Aug 24, 2005 | 42.92 | 43.09 | 42.71 | 42.72 | 4,030 | -0.36(-0.83%) |
Aug 23, 2005 | 43.09 | 43.20 | 42.95 | 43.08 | 2,015 | -0.06(-0.15%) |
Aug 22, 2005 | 43.28 | 43.44 | 43.12 | 43.14 | 40,810 | -0.01(-0.02%) |
Aug 19, 2005 | 43.12 | 43.26 | 43.12 | 43.15 | 2,393 | +0.13(+0.30%) |
Aug 18, 2005 | 43.09 | 43.09 | 42.99 | 43.02 | 1,637 | -0.25(-0.59%) |
Aug 17, 2005 | 43.10 | 43.32 | 43.10 | 43.28 | 3,400 | +0.21(+0.48%) |
Aug 16, 2005 | 43.47 | 43.47 | 43.07 | 43.07 | 4,786 | -0.53(-1.22%) |
Aug 15, 2005 | 43.65 | 43.65 | 43.60 | 43.60 | 755 | +0.07(+0.16%) |
Aug 12, 2005 | 43.49 | 43.53 | 43.34 | 43.53 | 755 | +0.11(+0.26%) |
Aug 11, 2005 | 43.47 | 43.47 | 43.40 | 43.42 | 1,763 | -0.04(-0.09%) |
Aug 10, 2005 | 43.43 | 43.46 | 43.43 | 43.46 | 1,385 | +0.13(+0.31%) |
Aug 09, 2005 | 43.18 | 43.38 | 43.18 | 43.32 | 4,156 | +0.32(+0.74%) |
Aug 08, 2005 | 43.22 | 43.22 | 43.01 | 43.01 | 1,511 | -0.15(-0.35%) |
Aug 05, 2005 | 43.39 | 43.39 | 43.15 | 43.16 | 1,007 | -0.27(-0.62%) |
Aug 04, 2005 | 43.74 | 43.74 | 43.43 | 43.43 | 3,023 | -0.28(-0.64%) |
Aug 03, 2005 | 43.63 | 43.79 | 43.63 | 43.70 | 2,771 | -0.15(-0.34%) |
Aug 02, 2005 | 43.79 | 43.93 | 43.79 | 43.86 | 12,469 | -0.13(-0.31%) |
Aug 01, 2005 | 43.94 | 44.05 | 43.86 | 43.99 | 4,408 | +0.12(+0.27%) |
Jul 29, 2005 | 44.08 | 44.08 | 43.87 | 43.87 | 2,771 | -0.18(-0.41%) |
Jul 28, 2005 | 43.80 | 44.05 | 43.80 | 44.05 | 2,015 | +0.35(+0.80%) |
Jul 27, 2005 | 43.70 | 43.70 | 43.55 | 43.70 | 2,771 | +0.07(+0.16%) |
Jul 26, 2005 | 43.61 | 43.70 | 43.54 | 43.63 | 1,763 | +0.16(+0.37%) |
Jul 25, 2005 | 43.83 | 43.83 | 43.47 | 43.47 | 5,668 | -0.32(-0.73%) |
Jul 22, 2005 | 43.68 | 43.79 | 43.57 | 43.79 | 3,904 | +0.17(+0.38%) |
Jul 21, 2005 | 43.98 | 43.98 | 43.63 | 43.63 | 2,267 | -0.20(-0.45%) |
Jul 20, 2005 | 43.14 | 43.82 | 43.14 | 43.82 | 3,526 | +0.48(+1.12%) |
Jul 19, 2005 | 42.93 | 43.34 | 42.93 | 43.34 | 81,495 | +0.41(+0.96%) |
Jul 18, 2005 | 42.94 | 43.01 | 42.93 | 42.93 | 1,007 | -0.15(-0.35%) |
Jul 15, 2005 | 42.87 | 43.08 | 42.87 | 43.08 | 3,148 | +0.05(+0.11%) |
Jul 14, 2005 | 43.09 | 43.13 | 42.99 | 43.03 | 6,801 | +0.21(+0.48%) |
Jul 13, 2005 | 42.82 | 42.82 | 42.70 | 42.82 | 2,141 | +0.03(+0.07%) |
Jul 12, 2005 | 42.91 | 42.91 | 42.66 | 42.79 | 1,511 | -0.03(-0.07%) |
Jul 11, 2005 | 42.78 | 42.86 | 42.78 | 42.82 | 2,771 | +0.24(+0.56%) |
Jul 08, 2005 | 42.03 | 42.59 | 42.03 | 42.59 | 6,675 | +0.86(+2.05%) |
Jul 07, 2005 | 41.63 | 41.73 | 41.55 | 41.73 | 1,637 | -0.26(-0.62%) |
Jul 06, 2005 | 42.21 | 42.23 | 41.99 | 41.99 | 4,660 | -0.29(-0.68%) |
Jul 05, 2005 | 41.95 | 42.28 | 41.95 | 42.28 | 1,385 | +0.31(+0.74%) |
Jul 01, 2005 | 42.08 | 42.12 | 41.97 | 41.97 | 17,004 | -0.02(-0.06%) |
Jun 30, 2005 | 42.37 | 42.39 | 41.99 | 41.99 | 2,645 | -0.25(-0.60%) |
Jun 29, 2005 | 42.28 | 42.44 | 42.24 | 42.24 | 2,771 | +0.06(+0.13%) |
Jun 28, 2005 | 42.04 | 42.20 | 42.01 | 42.19 | 3,023 | +0.56(+1.35%) |
Jun 27, 2005 | 41.63 | 41.63 | 41.46 | 41.62 | 2,897 | +0.06(+0.13%) |
Jun 24, 2005 | 41.75 | 41.75 | 41.57 | 41.57 | 1,133 | -0.63(-1.49%) |
Jun 23, 2005 | 42.88 | 42.90 | 42.19 | 42.20 | 5,416 | -0.67(-1.56%) |
Jun 22, 2005 | 43.11 | 43.13 | 42.84 | 42.86 | 2,897 | -0.07(-0.17%) |
Jun 21, 2005 | 43.07 | 43.08 | 42.88 | 42.93 | 3,526 | -0.07(-0.17%) |
Jun 20, 2005 | 43.17 | 43.17 | 43.01 | 43.01 | 2,519 | -0.28(-0.64%) |
Jun 17, 2005 | 43.11 | 43.29 | 43.11 | 43.28 | 9,446 | +0.37(+0.87%) |
Jun 16, 2005 | 42.83 | 42.91 | 42.78 | 42.91 | 1,259 | +0.29(+0.67%) |
Jun 15, 2005 | 42.74 | 42.74 | 42.56 | 42.62 | 2,519 | -0.11(-0.26%) |
Jun 14, 2005 | 42.76 | 42.80 | 42.69 | 42.74 | 15,744 | +0.01(+0.02%) |
Jun 13, 2005 | 42.81 | 42.81 | 42.73 | 42.73 | 1,763 | +0.24(+0.56%) |
Jun 10, 2005 | 42.55 | 42.56 | 42.49 | 42.49 | 1,133 | -0.17(-0.39%) |
Jun 09, 2005 | 42.46 | 42.66 | 42.43 | 42.66 | 755 | -0.22(-0.52%) |
Jun 08, 2005 | 42.95 | 42.95 | 42.88 | 42.88 | 377 | -0.20(-0.46%) |
Jun 07, 2005 | 42.75 | 43.30 | 42.75 | 43.08 | 1,889 | +0.37(+0.87%) |
Jun 06, 2005 | 42.55 | 42.71 | 42.55 | 42.70 | 6,297 | +0.01(+0.02%) |
Jun 03, 2005 | 42.95 | 42.95 | 42.70 | 42.70 | 3,274 | -0.24(-0.55%) |
Jun 02, 2005 | 42.93 | 43.03 | 42.93 | 42.93 | 2,393 | +0.10(+0.22%) |