Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.52 | 40.52 | 39.90 | 40.34 | 328,717 | +0.12(+0.30%) |
Aug 30, 2005 | 39.69 | 40.53 | 39.69 | 40.22 | 226,734 | +0.33(+0.83%) |
Aug 29, 2005 | 40.05 | 40.40 | 39.57 | 39.89 | 241,870 | -0.46(-1.14%) |
Aug 26, 2005 | 40.82 | 41.05 | 40.35 | 40.35 | 191,378 | -0.34(-0.84%) |
Aug 25, 2005 | 40.00 | 41.10 | 40.00 | 40.69 | 198,033 | +0.59(+1.47%) |
Aug 24, 2005 | 40.30 | 41.28 | 40.07 | 40.10 | 291,008 | -0.28(-0.69%) |
Aug 23, 2005 | 41.15 | 41.27 | 40.06 | 40.38 | 322,948 | -0.45(-1.10%) |
Aug 22, 2005 | 42.37 | 42.57 | 40.73 | 40.83 | 469,511 | -0.79(-1.90%) |
Aug 19, 2005 | 41.76 | 42.45 | 41.50 | 41.62 | 913,593 | -0.22(-0.53%) |
Aug 18, 2005 | 43.24 | 43.35 | 41.77 | 41.84 | 413,979 | -1.62(-3.73%) |
Aug 17, 2005 | 43.37 | 44.50 | 42.81 | 43.46 | 685,111 | +0.26(+0.60%) |
Aug 16, 2005 | 45.06 | 45.29 | 42.81 | 43.20 | 806,548 | -1.87(-4.15%) |
Aug 15, 2005 | 46.56 | 48.65 | 45.04 | 45.07 | 1,001,335 | -1.80(-3.84%) |
Aug 12, 2005 | 42.75 | 48.24 | 42.75 | 46.87 | 1,873,599 | +3.12(+7.13%) |
Aug 11, 2005 | 42.95 | 44.21 | 42.61 | 43.75 | 496,726 | +1.73(+4.12%) |
Aug 10, 2005 | 42.45 | 42.67 | 41.39 | 42.02 | 176,697 | -0.08(-0.19%) |
Aug 09, 2005 | 42.05 | 42.41 | 41.25 | 42.10 | 136,329 | +0.79(+1.91%) |
Aug 08, 2005 | 43.25 | 43.25 | 41.10 | 41.31 | 245,339 | -1.12(-2.64%) |
Aug 05, 2005 | 42.79 | 43.25 | 42.38 | 42.43 | 335,815 | +0.19(+0.45%) |
Aug 04, 2005 | 42.00 | 43.00 | 41.53 | 42.24 | 615,523 | -0.16(-0.38%) |
Aug 03, 2005 | 45.01 | 45.75 | 40.35 | 42.40 | 2,608,269 | -1.45(-3.31%) |
Aug 02, 2005 | 43.48 | 44.20 | 43.18 | 43.85 | 576,778 | +0.66(+1.53%) |
Aug 01, 2005 | 43.14 | 43.60 | 42.58 | 43.19 | 614,589 | -0.10(-0.23%) |
Jul 29, 2005 | 43.00 | 43.96 | 42.98 | 43.29 | 452,849 | +0.53(+1.24%) |
Jul 28, 2005 | 42.75 | 43.43 | 42.33 | 42.76 | 462,006 | +0.23(+0.54%) |
Jul 27, 2005 | 41.55 | 42.75 | 41.50 | 42.53 | 698,247 | +1.56(+3.81%) |
Jul 26, 2005 | 40.87 | 42.35 | 40.75 | 40.97 | 408,355 | -0.14(-0.34%) |
Jul 25, 2005 | 39.86 | 41.99 | 39.50 | 41.11 | 621,028 | +0.16(+0.39%) |
Jul 22, 2005 | 40.30 | 42.49 | 39.50 | 40.95 | 467,720 | +0.84(+2.09%) |
Jul 21, 2005 | 40.50 | 41.75 | 39.77 | 40.11 | 541,963 | +0.17(+0.43%) |
Jul 20, 2005 | 39.75 | 40.29 | 39.46 | 39.94 | 279,861 | -0.41(-1.02%) |
Jul 19, 2005 | 39.35 | 40.46 | 38.80 | 40.35 | 439,914 | +1.53(+3.94%) |
Jul 18, 2005 | 39.69 | 40.19 | 38.40 | 38.82 | 767,119 | -0.99(-2.49%) |
Jul 15, 2005 | 40.02 | 40.35 | 39.78 | 39.81 | 454,776 | -0.24(-0.60%) |
Jul 14, 2005 | 39.94 | 40.50 | 39.79 | 40.05 | 350,813 | +0.65(+1.65%) |
Jul 13, 2005 | 40.07 | 40.36 | 39.20 | 39.40 | 383,718 | -0.50(-1.25%) |
Jul 12, 2005 | 41.06 | 41.50 | 39.81 | 39.90 | 567,880 | -1.31(-3.18%) |
Jul 11, 2005 | 39.18 | 41.66 | 38.05 | 41.21 | 750,977 | +1.85(+4.70%) |
Jul 08, 2005 | 39.48 | 39.50 | 38.92 | 39.36 | 397,991 | +0.50(+1.29%) |
Jul 07, 2005 | 37.62 | 39.42 | 37.15 | 38.86 | 494,866 | +1.01(+2.67%) |
Jul 06, 2005 | 37.93 | 38.40 | 37.51 | 37.85 | 405,576 | +0.39(+1.04%) |
Jul 05, 2005 | 36.62 | 37.55 | 36.57 | 37.46 | 382,300 | +1.02(+2.80%) |
Jul 01, 2005 | 35.82 | 36.70 | 35.60 | 36.44 | 341,400 | +0.84(+2.36%) |
Jun 30, 2005 | 35.47 | 36.21 | 35.32 | 35.60 | 452,236 | -0.03(-0.08%) |
Jun 29, 2005 | 36.07 | 36.14 | 35.39 | 35.63 | 408,943 | +0.09(+0.25%) |
Jun 28, 2005 | 36.38 | 36.82 | 35.00 | 35.54 | 721,476 | -0.71(-1.96%) |
Jun 27, 2005 | 38.54 | 38.67 | 36.00 | 36.25 | 644,492 | -2.38(-6.17%) |
Jun 24, 2005 | 38.82 | 39.40 | 38.50 | 38.63 | 345,632 | -0.37(-0.94%) |
Jun 23, 2005 | 39.77 | 40.10 | 39.00 | 39.00 | 403,204 | -0.60(-1.52%) |
Jun 22, 2005 | 38.82 | 39.80 | 38.52 | 39.60 | 425,599 | +1.01(+2.62%) |
Jun 21, 2005 | 38.91 | 39.90 | 38.32 | 38.59 | 508,180 | -0.04(-0.10%) |
Jun 20, 2005 | 39.40 | 39.40 | 38.00 | 38.63 | 843,395 | -0.13(-0.34%) |
Jun 17, 2005 | 39.95 | 40.10 | 38.58 | 38.76 | 471,155 | -1.02(-2.56%) |
Jun 16, 2005 | 40.15 | 40.25 | 39.38 | 39.78 | 242,207 | -0.02(-0.05%) |
Jun 15, 2005 | 39.83 | 41.25 | 38.46 | 39.80 | 889,014 | +0.36(+0.91%) |
Jun 14, 2005 | 39.45 | 40.09 | 39.10 | 39.44 | 244,258 | -0.11(-0.28%) |
Jun 13, 2005 | 39.75 | 40.16 | 39.48 | 39.55 | 215,275 | -0.10(-0.25%) |
Jun 10, 2005 | 40.40 | 40.40 | 39.20 | 39.65 | 276,930 | -0.50(-1.25%) |
Jun 09, 2005 | 40.15 | 40.86 | 39.27 | 40.15 | 356,059 | +0.02(+0.05%) |
Jun 08, 2005 | 39.68 | 41.56 | 39.65 | 40.13 | 868,728 | +0.67(+1.70%) |
Jun 07, 2005 | 39.75 | 40.50 | 39.00 | 39.46 | 353,637 | -0.21(-0.53%) |
Jun 06, 2005 | 39.07 | 40.19 | 38.89 | 39.67 | 385,518 | +0.50(+1.28%) |
Jun 03, 2005 | 41.13 | 41.24 | 39.00 | 39.17 | 433,176 | -1.26(-3.12%) |
Jun 02, 2005 | 41.30 | 41.58 | 40.26 | 40.43 | 350,420 | -0.31(-0.76%) |