Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.18 | 37.54 | 36.33 | 37.47 | 680,293 | +0.38(+1.04%) |
Aug 30, 2005 | 37.51 | 37.51 | 35.49 | 37.09 | 856,303 | -0.42(-1.12%) |
Aug 29, 2005 | 35.95 | 38.24 | 35.86 | 37.51 | 1,456,144 | +1.33(+3.67%) |
Aug 26, 2005 | 36.34 | 37.00 | 35.86 | 36.18 | 1,348,618 | +0.05(+0.13%) |
Aug 25, 2005 | 36.43 | 36.56 | 35.86 | 36.13 | 1,150,997 | +0.05(+0.13%) |
Aug 24, 2005 | 36.13 | 37.34 | 35.93 | 36.09 | 1,153,986 | -0.08(-0.23%) |
Aug 23, 2005 | 38.56 | 38.56 | 36.01 | 36.17 | 2,308,101 | -2.24(-5.84%) |
Aug 22, 2005 | 39.58 | 39.66 | 37.56 | 38.41 | 911,509 | -0.93(-2.35%) |
Aug 19, 2005 | 39.20 | 40.20 | 38.73 | 39.34 | 1,357,195 | +0.83(+2.16%) |
Aug 18, 2005 | 39.77 | 40.30 | 38.03 | 38.51 | 1,374,325 | -2.62(-6.37%) |
Aug 17, 2005 | 40.48 | 41.90 | 40.48 | 41.13 | 671,073 | +0.52(+1.29%) |
Aug 16, 2005 | 42.13 | 42.13 | 40.32 | 40.60 | 400,391 | -1.45(-3.44%) |
Aug 15, 2005 | 42.69 | 42.72 | 41.58 | 42.05 | 490,856 | -0.74(-1.73%) |
Aug 12, 2005 | 42.63 | 43.49 | 42.23 | 42.79 | 318,772 | -0.02(-0.04%) |
Aug 11, 2005 | 42.46 | 42.98 | 41.84 | 42.81 | 401,109 | +0.36(+0.84%) |
Aug 10, 2005 | 42.08 | 43.81 | 41.90 | 42.45 | 851,700 | +0.75(+1.80%) |
Aug 09, 2005 | 41.47 | 42.31 | 41.26 | 41.70 | 269,734 | +0.01(+0.02%) |
Aug 08, 2005 | 42.22 | 43.00 | 41.48 | 41.69 | 482,279 | -0.38(-0.89%) |
Aug 05, 2005 | 42.72 | 43.19 | 40.88 | 42.07 | 752,265 | -0.57(-1.33%) |
Aug 04, 2005 | 42.87 | 45.30 | 42.30 | 42.64 | 1,691,351 | +1.62(+3.95%) |
Aug 03, 2005 | 40.55 | 41.62 | 40.30 | 41.02 | 777,700 | +0.55(+1.36%) |
Aug 02, 2005 | 40.48 | 41.02 | 40.31 | 40.47 | 822,281 | -0.10(-0.25%) |
Aug 01, 2005 | 41.91 | 41.91 | 40.07 | 40.57 | 1,403,910 | -1.29(-3.09%) |
Jul 29, 2005 | 42.85 | 43.06 | 41.69 | 41.86 | 564,975 | -1.20(-2.79%) |
Jul 28, 2005 | 41.75 | 43.81 | 41.44 | 43.06 | 840,438 | +1.65(+3.98%) |
Jul 27, 2005 | 42.32 | 42.32 | 41.03 | 41.41 | 918,254 | -0.82(-1.95%) |
Jul 26, 2005 | 43.17 | 43.36 | 41.87 | 42.23 | 496,475 | -0.46(-1.07%) |
Jul 25, 2005 | 42.51 | 43.87 | 42.51 | 42.69 | 577,914 | -0.03(-0.06%) |
Jul 22, 2005 | 41.46 | 42.88 | 41.45 | 42.72 | 665,233 | +1.21(+2.91%) |
Jul 21, 2005 | 43.00 | 43.00 | 41.48 | 41.51 | 528,684 | -1.54(-3.57%) |
Jul 20, 2005 | 43.10 | 43.49 | 42.56 | 43.05 | 278,328 | -0.17(-0.40%) |
Jul 19, 2005 | 43.00 | 43.37 | 42.49 | 43.22 | 380,962 | +0.35(+0.81%) |
Jul 18, 2005 | 43.04 | 43.61 | 42.66 | 42.88 | 700,175 | -0.40(-0.93%) |
Jul 15, 2005 | 41.81 | 43.53 | 41.81 | 43.28 | 679,420 | +1.33(+3.17%) |
Jul 14, 2005 | 44.11 | 44.48 | 41.85 | 41.95 | 1,260,939 | -1.88(-4.28%) |
Jul 13, 2005 | 44.62 | 44.77 | 43.74 | 43.83 | 287,683 | -0.79(-1.77%) |
Jul 12, 2005 | 44.05 | 44.88 | 43.53 | 44.62 | 424,880 | +0.52(+1.18%) |
Jul 11, 2005 | 42.83 | 44.09 | 42.48 | 44.09 | 694,390 | +1.41(+3.30%) |
Jul 08, 2005 | 43.00 | 43.86 | 42.51 | 42.68 | 842,414 | -0.58(-1.33%) |
Jul 07, 2005 | 43.23 | 44.69 | 42.46 | 43.26 | 2,257,906 | -1.70(-3.79%) |
Jul 06, 2005 | 44.62 | 45.93 | 44.25 | 44.96 | 989,918 | +0.38(+0.86%) |
Jul 05, 2005 | 43.03 | 45.72 | 43.03 | 44.58 | 1,172,239 | +1.48(+3.44%) |
Jul 01, 2005 | 42.82 | 43.28 | 42.02 | 43.09 | 547,634 | +0.35(+0.81%) |
Jun 30, 2005 | 43.39 | 43.52 | 42.63 | 42.75 | 672,803 | -0.50(-1.16%) |
Jun 29, 2005 | 44.79 | 44.87 | 43.14 | 43.25 | 1,062,393 | -1.26(-2.84%) |
Jun 28, 2005 | 45.16 | 45.29 | 44.33 | 44.51 | 907,088 | -0.68(-1.50%) |
Jun 27, 2005 | 43.97 | 45.74 | 43.54 | 45.19 | 612,957 | +1.18(+2.68%) |
Jun 24, 2005 | 45.02 | 45.71 | 43.59 | 44.01 | 669,985 | -1.00(-2.22%) |
Jun 23, 2005 | 46.47 | 46.54 | 44.96 | 45.01 | 447,138 | -1.54(-3.31%) |
Jun 22, 2005 | 46.97 | 47.49 | 46.45 | 46.55 | 509,918 | -0.25(-0.53%) |
Jun 21, 2005 | 46.54 | 46.99 | 45.64 | 46.80 | 525,034 | +0.34(+0.73%) |
Jun 20, 2005 | 47.01 | 47.16 | 45.91 | 46.46 | 507,645 | -0.61(-1.30%) |
Jun 17, 2005 | 47.78 | 48.49 | 46.69 | 47.07 | 634,751 | -0.47(-0.98%) |
Jun 16, 2005 | 47.54 | 47.82 | 47.02 | 47.54 | 434,793 | +0.16(+0.35%) |
Jun 15, 2005 | 46.93 | 47.62 | 46.06 | 47.37 | 630,973 | +0.44(+0.94%) |
Jun 14, 2005 | 46.25 | 47.18 | 46.17 | 46.93 | 370,220 | +0.50(+1.08%) |
Jun 13, 2005 | 45.94 | 46.69 | 45.63 | 46.43 | 344,294 | +0.44(+0.96%) |
Jun 10, 2005 | 45.49 | 46.57 | 44.98 | 45.99 | 645,034 | +0.71(+1.56%) |
Jun 09, 2005 | 44.65 | 45.39 | 44.37 | 45.28 | 761,489 | +0.70(+1.56%) |
Jun 08, 2005 | 45.80 | 45.80 | 44.24 | 44.59 | 1,086,658 | -0.86(-1.89%) |
Jun 07, 2005 | 44.25 | 45.80 | 44.25 | 45.45 | 719,102 | +1.31(+2.98%) |
Jun 06, 2005 | 43.36 | 44.84 | 42.87 | 44.13 | 716,790 | +0.87(+2.02%) |
Jun 03, 2005 | 44.57 | 44.88 | 43.16 | 43.26 | 534,841 | -1.63(-3.63%) |
Jun 02, 2005 | 42.91 | 45.32 | 42.59 | 44.89 | 795,722 | +1.99(+4.63%) |