Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.08 | 40.59 | 39.81 | 40.57 | 1,234,300 | +0.59(+1.48%) |
Aug 30, 2005 | 40.22 | 40.22 | 39.52 | 39.98 | 1,286,600 | -0.23(-0.57%) |
Aug 29, 2005 | 39.65 | 40.28 | 39.64 | 40.21 | 1,111,800 | +0.37(+0.93%) |
Aug 26, 2005 | 40.50 | 40.52 | 39.84 | 39.84 | 1,223,200 | -0.76(-1.87%) |
Aug 25, 2005 | 40.54 | 40.78 | 40.40 | 40.60 | 834,100 | +0.08(+0.20%) |
Aug 24, 2005 | 40.80 | 41.01 | 40.52 | 40.52 | 1,093,100 | -0.31(-0.76%) |
Aug 23, 2005 | 41.38 | 41.38 | 40.80 | 40.83 | 1,201,100 | -0.48(-1.16%) |
Aug 22, 2005 | 41.15 | 41.44 | 41.02 | 41.31 | 869,700 | +0.31(+0.76%) |
Aug 19, 2005 | 40.88 | 41.11 | 40.78 | 41.00 | 1,028,300 | +0.41(+1.01%) |
Aug 18, 2005 | 40.66 | 40.87 | 40.45 | 40.59 | 831,000 | -0.15(-0.37%) |
Aug 17, 2005 | 40.84 | 40.99 | 40.72 | 40.74 | 1,004,600 | -0.14(-0.34%) |
Aug 16, 2005 | 41.45 | 41.56 | 40.84 | 40.88 | 1,229,800 | -0.62(-1.49%) |
Aug 15, 2005 | 41.02 | 41.57 | 40.98 | 41.50 | 795,300 | +0.32(+0.78%) |
Aug 12, 2005 | 41.10 | 41.32 | 40.84 | 41.18 | 849,200 | -0.07(-0.17%) |
Aug 11, 2005 | 41.12 | 41.34 | 40.90 | 41.25 | 859,100 | +0.19(+0.46%) |
Aug 10, 2005 | 41.38 | 41.60 | 41.00 | 41.06 | 918,800 | -0.17(-0.41%) |
Aug 09, 2005 | 41.03 | 41.93 | 40.21 | 41.23 | 658,500 | +0.20(+0.49%) |
Aug 08, 2005 | 41.15 | 41.22 | 41.01 | 41.03 | 567,800 | -0.02(-0.05%) |
Aug 05, 2005 | 41.40 | 41.49 | 41.00 | 41.05 | 848,500 | -0.44(-1.06%) |
Aug 04, 2005 | 41.92 | 41.98 | 41.41 | 41.49 | 842,400 | -0.65(-1.54%) |
Aug 03, 2005 | 42.00 | 42.21 | 41.90 | 42.14 | 636,100 | -0.08(-0.19%) |
Aug 02, 2005 | 42.36 | 42.40 | 41.96 | 42.22 | 859,600 | -0.03(-0.07%) |
Aug 01, 2005 | 41.81 | 42.27 | 41.81 | 42.25 | 1,522,000 | +0.43(+1.03%) |
Jul 29, 2005 | 42.60 | 42.60 | 41.74 | 41.82 | 1,156,100 | -0.59(-1.39%) |
Jul 28, 2005 | 42.40 | 42.45 | 42.14 | 42.41 | 999,500 | +0.11(+0.26%) |
Jul 27, 2005 | 42.64 | 42.64 | 42.20 | 42.30 | 769,700 | -0.17(-0.40%) |
Jul 26, 2005 | 42.39 | 42.55 | 42.17 | 42.47 | 671,700 | +0.18(+0.43%) |
Jul 25, 2005 | 42.55 | 42.59 | 42.19 | 42.29 | 1,317,400 | -0.25(-0.59%) |
Jul 22, 2005 | 42.51 | 42.56 | 42.19 | 42.54 | 733,600 | +0.11(+0.26%) |
Jul 21, 2005 | 42.96 | 42.99 | 42.31 | 42.43 | 1,336,900 | -0.48(-1.12%) |
Jul 20, 2005 | 42.25 | 43.00 | 42.24 | 42.91 | 1,478,800 | +0.41(+0.96%) |
Jul 19, 2005 | 42.32 | 42.69 | 42.31 | 42.50 | 1,564,500 | +0.25(+0.59%) |
Jul 18, 2005 | 42.56 | 42.65 | 42.22 | 42.25 | 1,111,900 | -0.35(-0.82%) |
Jul 15, 2005 | 42.55 | 42.70 | 42.38 | 42.60 | 1,761,800 | +0.13(+0.31%) |
Jul 14, 2005 | 42.51 | 42.53 | 42.19 | 42.47 | 2,126,100 | +0.52(+1.24%) |
Jul 13, 2005 | 42.90 | 42.90 | 41.88 | 41.95 | 3,316,400 | +0.36(+0.87%) |
Jul 12, 2005 | 41.06 | 41.75 | 40.92 | 41.59 | 2,472,100 | +0.55(+1.34%) |
Jul 11, 2005 | 40.92 | 41.04 | 40.71 | 41.04 | 1,176,100 | +0.32(+0.79%) |
Jul 08, 2005 | 39.88 | 40.77 | 39.88 | 40.72 | 916,600 | +0.77(+1.93%) |
Jul 07, 2005 | 39.50 | 39.97 | 39.42 | 39.95 | 1,029,900 | -0.10(-0.25%) |
Jul 06, 2005 | 40.37 | 40.55 | 40.00 | 40.05 | 926,300 | -0.48(-1.18%) |
Jul 05, 2005 | 40.01 | 40.63 | 40.00 | 40.53 | 875,500 | +0.38(+0.95%) |
Jul 01, 2005 | 40.26 | 40.47 | 40.01 | 40.15 | 875,600 | +0.18(+0.45%) |
Jun 30, 2005 | 40.37 | 40.68 | 39.92 | 39.97 | 1,302,900 | -0.62(-1.53%) |
Jun 29, 2005 | 40.50 | 40.85 | 40.43 | 40.59 | 1,229,700 | +0.19(+0.47%) |
Jun 28, 2005 | 39.80 | 40.40 | 39.80 | 40.40 | 1,053,900 | +0.70(+1.76%) |
Jun 27, 2005 | 39.92 | 39.97 | 39.69 | 39.70 | 782,700 | -0.20(-0.50%) |
Jun 24, 2005 | 39.76 | 40.03 | 39.75 | 39.90 | 1,079,700 | +0.08(+0.20%) |
Jun 23, 2005 | 40.17 | 40.28 | 39.75 | 39.82 | 837,000 | -0.39(-0.97%) |
Jun 22, 2005 | 40.27 | 40.46 | 40.06 | 40.21 | 619,400 | +0.19(+0.47%) |
Jun 21, 2005 | 40.24 | 40.24 | 39.93 | 40.02 | 592,200 | -0.20(-0.50%) |
Jun 20, 2005 | 40.00 | 40.34 | 39.85 | 40.22 | 718,600 | -0.17(-0.42%) |
Jun 17, 2005 | 40.29 | 40.49 | 40.00 | 40.39 | 1,951,000 | +0.59(+1.48%) |
Jun 16, 2005 | 39.62 | 39.87 | 39.51 | 39.80 | 669,000 | +0.02(+0.05%) |
Jun 15, 2005 | 39.78 | 39.88 | 39.57 | 39.78 | 791,700 | +0.20(+0.51%) |
Jun 14, 2005 | 39.35 | 39.74 | 39.34 | 39.58 | 559,700 | +0.08(+0.20%) |
Jun 13, 2005 | 39.49 | 39.81 | 39.31 | 39.50 | 787,300 | -0.16(-0.40%) |
Jun 10, 2005 | 39.75 | 39.80 | 39.42 | 39.66 | 753,700 | +0.07(+0.18%) |
Jun 09, 2005 | 39.65 | 39.91 | 39.50 | 39.59 | 759,200 | -0.06(-0.15%) |
Jun 08, 2005 | 39.79 | 39.94 | 39.61 | 39.65 | 461,300 | +0.02(+0.05%) |
Jun 07, 2005 | 39.96 | 40.21 | 39.63 | 39.63 | 905,400 | -0.17(-0.43%) |
Jun 06, 2005 | 39.82 | 39.91 | 39.52 | 39.80 | 851,100 | +0.01(+0.03%) |
Jun 03, 2005 | 40.13 | 40.31 | 39.69 | 39.79 | 1,123,500 | -0.46(-1.14%) |
Jun 02, 2005 | 40.33 | 40.41 | 40.01 | 40.25 | 1,177,600 | -0.46(-1.13%) |