Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 38.87 | 39.62 | 38.87 | 39.48 | 769,093 | +0.67(+1.74%) |
Aug 30, 2005 | 39.01 | 39.10 | 38.46 | 38.81 | 277,356 | -0.14(-0.37%) |
Aug 29, 2005 | 38.92 | 39.30 | 38.46 | 38.95 | 382,202 | +0.10(+0.25%) |
Aug 26, 2005 | 39.36 | 39.44 | 38.83 | 38.86 | 322,074 | -0.39(-0.99%) |
Aug 25, 2005 | 39.22 | 39.59 | 39.04 | 39.25 | 307,671 | +0.08(+0.20%) |
Aug 24, 2005 | 39.29 | 39.82 | 39.11 | 39.17 | 350,044 | -0.18(-0.46%) |
Aug 23, 2005 | 39.65 | 39.97 | 39.35 | 39.35 | 366,123 | -0.30(-0.75%) |
Aug 22, 2005 | 39.32 | 39.69 | 39.27 | 39.65 | 387,059 | +0.24(+0.61%) |
Aug 19, 2005 | 39.32 | 39.51 | 39.08 | 39.41 | 242,184 | +0.18(+0.46%) |
Aug 18, 2005 | 39.44 | 39.44 | 39.09 | 39.23 | 188,588 | -0.25(-0.64%) |
Aug 17, 2005 | 39.76 | 39.94 | 39.30 | 39.48 | 270,991 | -0.39(-0.97%) |
Aug 16, 2005 | 39.57 | 40.03 | 39.48 | 39.87 | 474,989 | +0.33(+0.83%) |
Aug 15, 2005 | 39.41 | 39.89 | 39.11 | 39.54 | 296,617 | +0.23(+0.59%) |
Aug 12, 2005 | 39.26 | 39.57 | 39.01 | 39.30 | 400,960 | +0.08(+0.20%) |
Aug 11, 2005 | 38.72 | 39.34 | 38.72 | 39.23 | 324,084 | +0.36(+0.94%) |
Aug 10, 2005 | 38.81 | 39.47 | 38.81 | 38.86 | 497,934 | +0.20(+0.51%) |
Aug 09, 2005 | 38.60 | 39.30 | 38.29 | 38.67 | 586,869 | -0.08(-0.22%) |
Aug 08, 2005 | 39.75 | 39.81 | 38.35 | 38.75 | 479,176 | -1.12(-2.82%) |
Aug 05, 2005 | 40.82 | 40.82 | 39.32 | 39.87 | 536,791 | -1.09(-2.67%) |
Aug 04, 2005 | 41.73 | 41.73 | 40.93 | 40.96 | 292,262 | -0.84(-2.00%) |
Aug 03, 2005 | 41.85 | 42.00 | 41.39 | 41.80 | 151,909 | -0.05(-0.13%) |
Aug 02, 2005 | 41.47 | 41.90 | 41.39 | 41.85 | 128,796 | +0.42(+1.02%) |
Aug 01, 2005 | 41.65 | 41.68 | 40.99 | 41.43 | 355,236 | -0.19(-0.44%) |
Jul 29, 2005 | 41.37 | 41.91 | 41.22 | 41.62 | 380,527 | +0.29(+0.69%) |
Jul 28, 2005 | 40.99 | 41.39 | 40.93 | 41.33 | 242,686 | +0.33(+0.82%) |
Jul 27, 2005 | 40.93 | 41.07 | 40.39 | 40.99 | 498,939 | +0.08(+0.20%) |
Jul 26, 2005 | 40.14 | 41.06 | 40.14 | 40.91 | 340,163 | +0.74(+1.84%) |
Jul 25, 2005 | 40.12 | 40.43 | 40.00 | 40.17 | 197,633 | -0.01(-0.03%) |
Jul 22, 2005 | 39.96 | 40.20 | 39.63 | 40.18 | 213,376 | +0.34(+0.85%) |
Jul 21, 2005 | 40.36 | 40.55 | 39.65 | 39.84 | 269,651 | -0.64(-1.58%) |
Jul 20, 2005 | 40.33 | 40.56 | 40.13 | 40.48 | 236,824 | +0.05(+0.13%) |
Jul 19, 2005 | 40.18 | 40.51 | 40.15 | 40.43 | 156,431 | +0.28(+0.70%) |
Jul 18, 2005 | 39.51 | 40.28 | 39.51 | 40.15 | 406,990 | +0.49(+1.23%) |
Jul 15, 2005 | 39.45 | 39.69 | 39.20 | 39.66 | 272,331 | +0.08(+0.21%) |
Jul 14, 2005 | 40.06 | 40.11 | 39.24 | 39.57 | 623,381 | -0.37(-0.93%) |
Jul 13, 2005 | 40.18 | 40.18 | 39.82 | 39.94 | 185,741 | -0.36(-0.89%) |
Jul 12, 2005 | 40.09 | 40.40 | 40.03 | 40.30 | 258,765 | +0.09(+0.22%) |
Jul 11, 2005 | 39.76 | 40.45 | 39.73 | 40.21 | 285,562 | +0.36(+0.91%) |
Jul 08, 2005 | 38.98 | 39.93 | 38.90 | 39.85 | 307,838 | +0.74(+1.89%) |
Jul 07, 2005 | 38.57 | 39.11 | 38.46 | 39.11 | 197,800 | +0.36(+0.92%) |
Jul 06, 2005 | 38.82 | 39.10 | 38.74 | 38.75 | 232,302 | -0.21(-0.55%) |
Jul 05, 2005 | 38.67 | 38.99 | 38.57 | 38.96 | 363,946 | +0.20(+0.51%) |
Jul 01, 2005 | 38.51 | 38.77 | 38.27 | 38.77 | 182,726 | +0.26(+0.67%) |
Jun 30, 2005 | 38.06 | 38.51 | 37.56 | 38.51 | 548,682 | +0.48(+1.27%) |
Jun 29, 2005 | 38.14 | 38.18 | 38.00 | 38.03 | 371,483 | -0.05(-0.14%) |
Jun 28, 2005 | 38.21 | 38.24 | 37.81 | 38.08 | 729,232 | -0.30(-0.78%) |
Jun 27, 2005 | 38.59 | 38.71 | 38.36 | 38.38 | 374,330 | -0.21(-0.54%) |
Jun 24, 2005 | 38.62 | 38.80 | 38.27 | 38.59 | 367,463 | -0.03(-0.08%) |
Jun 23, 2005 | 38.57 | 38.76 | 38.53 | 38.62 | 266,972 | -0.05(-0.12%) |
Jun 22, 2005 | 38.88 | 38.99 | 38.63 | 38.67 | 210,361 | -0.16(-0.40%) |
Jun 21, 2005 | 39.35 | 39.39 | 38.82 | 38.82 | 225,100 | -0.44(-1.11%) |
Jun 20, 2005 | 39.44 | 39.47 | 39.26 | 39.26 | 386,054 | -0.18(-0.45%) |
Jun 17, 2005 | 39.25 | 39.72 | 39.23 | 39.44 | 286,065 | +0.31(+0.79%) |
Jun 16, 2005 | 38.76 | 39.25 | 38.70 | 39.13 | 431,945 | +0.02(+0.05%) |
Jun 15, 2005 | 39.29 | 39.44 | 38.86 | 39.11 | 381,867 | -0.19(-0.47%) |
Jun 14, 2005 | 39.11 | 39.30 | 38.88 | 39.29 | 307,001 | +0.29(+0.75%) |
Jun 13, 2005 | 38.61 | 39.01 | 38.37 | 39.00 | 278,361 | +0.50(+1.29%) |
Jun 10, 2005 | 38.39 | 38.61 | 38.31 | 38.50 | 166,145 | +0.11(+0.30%) |
Jun 09, 2005 | 38.22 | 38.52 | 38.00 | 38.39 | 180,549 | +0.08(+0.20%) |
Jun 08, 2005 | 38.12 | 38.68 | 38.12 | 38.31 | 219,908 | +0.28(+0.74%) |
Jun 07, 2005 | 37.98 | 38.66 | 37.74 | 38.03 | 262,784 | +0.11(+0.30%) |
Jun 06, 2005 | 37.73 | 38.00 | 37.72 | 37.92 | 598,593 | +0.78(+2.11%) |
Jun 03, 2005 | 37.08 | 37.73 | 36.91 | 37.14 | 287,572 | +0.13(+0.34%) |
Jun 02, 2005 | 37.14 | 37.30 | 36.78 | 37.01 | 371,818 | -0.14(-0.37%) |