Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 43.00 | 43.73 | 42.72 | 43.73 | 94,077 | +0.81(+1.88%) |
Aug 30, 2005 | 42.63 | 43.17 | 42.56 | 42.93 | 99,252 | +0.20(+0.48%) |
Aug 29, 2005 | 42.44 | 42.72 | 42.17 | 42.72 | 69,447 | +0.13(+0.30%) |
Aug 26, 2005 | 43.05 | 43.05 | 42.06 | 42.60 | 296,367 | -0.45(-1.04%) |
Aug 25, 2005 | 42.91 | 43.16 | 42.62 | 43.05 | 54,999 | +0.20(+0.48%) |
Aug 24, 2005 | 43.21 | 43.78 | 42.64 | 42.84 | 76,099 | -0.40(-0.92%) |
Aug 23, 2005 | 43.78 | 43.78 | 43.02 | 43.24 | 124,404 | -0.48(-1.11%) |
Aug 22, 2005 | 42.83 | 43.73 | 42.77 | 43.73 | 123,094 | +1.04(+2.42%) |
Aug 19, 2005 | 42.60 | 42.75 | 42.48 | 42.69 | 36,416 | -0.08(-0.20%) |
Aug 18, 2005 | 42.48 | 42.91 | 42.35 | 42.77 | 79,941 | +0.18(+0.42%) |
Aug 17, 2005 | 42.44 | 42.95 | 42.38 | 42.60 | 72,078 | +0.16(+0.38%) |
Aug 16, 2005 | 43.12 | 43.19 | 42.44 | 42.44 | 68,791 | -0.83(-1.92%) |
Aug 15, 2005 | 43.05 | 43.40 | 42.47 | 43.27 | 80,490 | +0.41(+0.95%) |
Aug 12, 2005 | 43.25 | 43.40 | 42.54 | 42.86 | 88,980 | -0.53(-1.23%) |
Aug 11, 2005 | 42.85 | 43.64 | 42.75 | 43.39 | 77,949 | +0.39(+0.91%) |
Aug 10, 2005 | 43.18 | 44.17 | 42.65 | 43.00 | 124,572 | -0.01(-0.02%) |
Aug 09, 2005 | 43.22 | 43.45 | 42.65 | 43.01 | 57,682 | -0.18(-0.41%) |
Aug 08, 2005 | 43.40 | 43.67 | 43.03 | 43.19 | 63,184 | -0.31(-0.70%) |
Aug 05, 2005 | 44.16 | 44.20 | 43.28 | 43.50 | 83,495 | -0.94(-2.12%) |
Aug 04, 2005 | 45.00 | 45.00 | 44.11 | 44.44 | 158,292 | -0.68(-1.50%) |
Aug 03, 2005 | 45.50 | 45.50 | 44.78 | 45.12 | 101,741 | -0.48(-1.04%) |
Aug 02, 2005 | 45.20 | 45.61 | 44.76 | 45.59 | 123,832 | +0.49(+1.09%) |
Aug 01, 2005 | 45.60 | 45.61 | 44.85 | 45.10 | 229,632 | -0.41(-0.90%) |
Jul 29, 2005 | 46.67 | 47.09 | 45.24 | 45.51 | 143,473 | -1.26(-2.70%) |
Jul 28, 2005 | 46.20 | 46.79 | 45.99 | 46.77 | 81,620 | +0.49(+1.06%) |
Jul 27, 2005 | 46.71 | 46.88 | 46.25 | 46.28 | 135,779 | -0.48(-1.02%) |
Jul 26, 2005 | 46.49 | 47.06 | 46.46 | 46.75 | 156,838 | +0.29(+0.62%) |
Jul 25, 2005 | 46.67 | 46.80 | 46.16 | 46.47 | 121,826 | -0.21(-0.45%) |
Jul 22, 2005 | 45.18 | 46.68 | 45.18 | 46.68 | 133,795 | +1.61(+3.58%) |
Jul 21, 2005 | 46.36 | 46.38 | 44.97 | 45.07 | 106,027 | -1.45(-3.12%) |
Jul 20, 2005 | 45.18 | 46.52 | 45.09 | 46.52 | 142,425 | +1.29(+2.85%) |
Jul 19, 2005 | 45.16 | 45.51 | 44.98 | 45.23 | 102,259 | +0.05(+0.11%) |
Jul 18, 2005 | 45.75 | 45.75 | 45.18 | 45.18 | 83,127 | -0.70(-1.54%) |
Jul 15, 2005 | 45.74 | 46.19 | 45.29 | 45.88 | 93,959 | -0.13(-0.28%) |
Jul 14, 2005 | 46.79 | 46.94 | 45.79 | 46.01 | 94,791 | -0.66(-1.42%) |
Jul 13, 2005 | 46.56 | 46.89 | 46.56 | 46.67 | 103,652 | +0.05(+0.11%) |
Jul 12, 2005 | 46.67 | 47.06 | 46.28 | 46.62 | 100,094 | +0.09(+0.20%) |
Jul 11, 2005 | 45.87 | 46.66 | 45.80 | 46.53 | 142,700 | +0.65(+1.42%) |
Jul 08, 2005 | 44.45 | 45.87 | 44.45 | 45.87 | 139,004 | +1.50(+3.38%) |
Jul 07, 2005 | 44.59 | 44.70 | 43.98 | 44.37 | 421,877 | -0.24(-0.53%) |
Jul 06, 2005 | 44.90 | 44.96 | 44.46 | 44.61 | 144,867 | -0.33(-0.74%) |
Jul 05, 2005 | 44.13 | 45.04 | 44.04 | 44.94 | 278,951 | +0.68(+1.53%) |
Jul 01, 2005 | 44.53 | 44.58 | 44.00 | 44.26 | 111,250 | -0.16(-0.36%) |
Jun 30, 2005 | 44.46 | 44.91 | 44.12 | 44.42 | 192,370 | +0.06(+0.13%) |
Jun 29, 2005 | 44.52 | 44.53 | 44.08 | 44.36 | 172,598 | -0.14(-0.31%) |
Jun 28, 2005 | 43.61 | 44.50 | 43.44 | 44.50 | 195,679 | +0.91(+2.08%) |
Jun 27, 2005 | 43.25 | 43.65 | 43.15 | 43.59 | 203,211 | +0.31(+0.71%) |
Jun 24, 2005 | 42.77 | 43.70 | 42.77 | 43.28 | 439,736 | +0.51(+1.19%) |
Jun 23, 2005 | 42.49 | 42.85 | 42.44 | 42.77 | 162,223 | +0.20(+0.48%) |
Jun 22, 2005 | 42.10 | 42.72 | 42.10 | 42.57 | 200,055 | +0.42(+1.01%) |
Jun 21, 2005 | 41.77 | 42.34 | 41.77 | 42.15 | 88,896 | +0.33(+0.79%) |
Jun 20, 2005 | 41.68 | 42.07 | 41.32 | 41.82 | 217,087 | +0.03(+0.08%) |
Jun 17, 2005 | 40.93 | 41.78 | 40.38 | 41.78 | 638,904 | +0.93(+2.29%) |
Jun 16, 2005 | 40.73 | 40.97 | 40.54 | 40.85 | 119,967 | +0.11(+0.27%) |
Jun 15, 2005 | 40.69 | 40.85 | 39.66 | 40.74 | 489,904 | +0.20(+0.48%) |
Jun 14, 2005 | 40.64 | 40.75 | 40.35 | 40.54 | 175,416 | -0.32(-0.79%) |
Jun 13, 2005 | 41.28 | 41.30 | 40.43 | 40.87 | 199,490 | -0.42(-1.01%) |
Jun 10, 2005 | 41.96 | 42.04 | 41.28 | 41.28 | 133,187 | -0.81(-1.92%) |
Jun 09, 2005 | 42.67 | 42.67 | 41.84 | 42.09 | 166,123 | -0.59(-1.37%) |
Jun 08, 2005 | 42.60 | 42.89 | 42.60 | 42.67 | 165,119 | -0.05(-0.12%) |
Jun 07, 2005 | 42.64 | 43.09 | 42.51 | 42.72 | 129,318 | +0.13(+0.30%) |
Jun 06, 2005 | 42.00 | 42.65 | 41.76 | 42.60 | 67,604 | +0.45(+1.07%) |
Jun 03, 2005 | 42.15 | 42.59 | 41.85 | 42.15 | 95,615 | -0.30(-0.70%) |
Jun 02, 2005 | 42.59 | 42.82 | 42.21 | 42.44 | 99,780 | -0.32(-0.75%) |