Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.45 | 40.45 | 39.36 | 40.45 | 1,266,492 | +0.57(+1.43%) |
Aug 30, 2005 | 40.35 | 40.35 | 39.76 | 39.88 | 1,080,174 | -0.47(-1.16%) |
Aug 29, 2005 | 40.15 | 40.40 | 39.81 | 40.35 | 939,265 | +0.05(+0.11%) |
Aug 26, 2005 | 40.35 | 40.47 | 39.92 | 40.30 | 1,143,928 | -0.04(-0.10%) |
Aug 25, 2005 | 40.70 | 40.80 | 40.30 | 40.34 | 1,077,052 | -0.35(-0.85%) |
Aug 24, 2005 | 41.04 | 41.30 | 40.67 | 40.69 | 923,001 | -0.43(-1.05%) |
Aug 23, 2005 | 41.23 | 41.42 | 41.05 | 41.12 | 1,030,082 | -0.19(-0.47%) |
Aug 22, 2005 | 41.18 | 41.59 | 41.12 | 41.31 | 593,302 | +0.16(+0.39%) |
Aug 19, 2005 | 41.62 | 41.64 | 41.12 | 41.15 | 652,112 | -0.25(-0.59%) |
Aug 18, 2005 | 41.13 | 41.49 | 41.07 | 41.40 | 759,453 | +0.15(+0.37%) |
Aug 17, 2005 | 41.28 | 41.50 | 41.10 | 41.24 | 816,831 | -0.04(-0.09%) |
Aug 16, 2005 | 41.84 | 41.96 | 41.28 | 41.28 | 930,808 | -0.55(-1.32%) |
Aug 15, 2005 | 41.73 | 42.09 | 41.63 | 41.83 | 841,813 | +0.09(+0.22%) |
Aug 12, 2005 | 41.70 | 41.93 | 41.53 | 41.74 | 509,121 | -0.09(-0.22%) |
Aug 11, 2005 | 41.65 | 42.04 | 41.56 | 41.83 | 719,119 | +0.18(+0.42%) |
Aug 10, 2005 | 42.13 | 42.17 | 41.58 | 41.66 | 865,623 | -0.28(-0.66%) |
Aug 09, 2005 | 41.81 | 42.10 | 41.52 | 41.93 | 737,204 | +0.28(+0.66%) |
Aug 08, 2005 | 41.54 | 41.83 | 41.46 | 41.66 | 878,634 | +0.11(+0.26%) |
Aug 05, 2005 | 41.51 | 41.61 | 41.25 | 41.55 | 1,104,245 | -0.05(-0.11%) |
Aug 04, 2005 | 42.31 | 42.46 | 41.49 | 41.60 | 1,554,556 | -0.85(-1.99%) |
Aug 03, 2005 | 42.56 | 42.59 | 42.20 | 42.44 | 950,715 | -0.33(-0.77%) |
Aug 02, 2005 | 42.81 | 42.81 | 42.48 | 42.77 | 1,163,575 | +0.04(+0.09%) |
Aug 01, 2005 | 42.63 | 42.87 | 42.43 | 42.73 | 1,031,253 | +0.18(+0.42%) |
Jul 29, 2005 | 42.59 | 42.64 | 42.35 | 42.56 | 1,312,291 | -0.22(-0.50%) |
Jul 28, 2005 | 42.71 | 42.90 | 42.53 | 42.77 | 1,286,399 | +0.06(+0.14%) |
Jul 27, 2005 | 42.23 | 42.82 | 42.18 | 42.71 | 1,357,830 | +0.75(+1.80%) |
Jul 26, 2005 | 42.00 | 42.60 | 41.89 | 41.96 | 1,381,770 | +0.32(+0.76%) |
Jul 25, 2005 | 42.20 | 42.25 | 41.53 | 41.64 | 1,564,054 | -0.56(-1.33%) |
Jul 22, 2005 | 42.66 | 43.16 | 41.73 | 42.20 | 2,803,874 | +1.25(+3.06%) |
Jul 21, 2005 | 41.04 | 41.04 | 40.49 | 40.95 | 1,347,030 | -0.05(-0.13%) |
Jul 20, 2005 | 40.93 | 41.10 | 40.30 | 41.00 | 1,157,330 | +0.52(+1.29%) |
Jul 19, 2005 | 40.24 | 40.63 | 40.19 | 40.48 | 1,662,808 | +0.50(+1.25%) |
Jul 18, 2005 | 40.37 | 40.37 | 39.98 | 39.98 | 899,581 | -0.39(-0.97%) |
Jul 15, 2005 | 40.16 | 40.42 | 40.14 | 40.37 | 1,167,348 | +0.32(+0.81%) |
Jul 14, 2005 | 39.81 | 40.10 | 39.67 | 40.05 | 2,515,290 | +0.62(+1.58%) |
Jul 13, 2005 | 39.67 | 39.67 | 39.40 | 39.43 | 1,577,716 | -0.24(-0.60%) |
Jul 12, 2005 | 40.02 | 40.15 | 39.64 | 39.67 | 1,887,899 | -0.51(-1.26%) |
Jul 11, 2005 | 39.97 | 40.32 | 39.97 | 40.17 | 1,129,616 | -0.05(-0.11%) |
Jul 08, 2005 | 40.08 | 40.26 | 39.75 | 40.22 | 1,324,391 | +0.06(+0.15%) |
Jul 07, 2005 | 39.93 | 40.19 | 39.69 | 40.16 | 1,732,417 | +0.12(+0.29%) |
Jul 06, 2005 | 40.12 | 40.37 | 39.84 | 40.04 | 1,671,916 | -0.20(-0.50%) |
Jul 05, 2005 | 40.24 | 40.41 | 40.08 | 40.24 | 1,317,365 | -0.17(-0.42%) |
Jul 01, 2005 | 40.34 | 40.57 | 40.05 | 40.41 | 1,324,001 | +0.08(+0.21%) |
Jun 30, 2005 | 40.04 | 40.76 | 39.99 | 40.33 | 2,311,928 | +0.42(+1.06%) |
Jun 29, 2005 | 39.89 | 40.03 | 39.73 | 39.90 | 1,064,431 | -0.02(-0.06%) |
Jun 28, 2005 | 39.64 | 40.00 | 39.50 | 39.93 | 1,248,927 | +0.29(+0.74%) |
Jun 27, 2005 | 39.48 | 40.06 | 39.42 | 39.64 | 1,632,883 | +0.23(+0.58%) |
Jun 24, 2005 | 39.43 | 39.72 | 39.20 | 39.41 | 1,723,179 | -0.22(-0.54%) |
Jun 23, 2005 | 40.11 | 40.20 | 39.45 | 39.62 | 1,573,162 | -0.46(-1.15%) |
Jun 22, 2005 | 40.66 | 40.81 | 40.00 | 40.08 | 2,167,115 | -0.42(-1.04%) |
Jun 21, 2005 | 41.27 | 41.35 | 40.47 | 40.50 | 2,779,544 | -0.92(-2.23%) |
Jun 20, 2005 | 41.07 | 41.46 | 40.97 | 41.43 | 1,452,680 | +0.13(+0.32%) |
Jun 17, 2005 | 42.07 | 42.08 | 41.18 | 41.30 | 2,586,721 | -0.45(-1.07%) |
Jun 16, 2005 | 42.27 | 42.27 | 41.62 | 41.74 | 1,951,002 | -0.53(-1.25%) |
Jun 15, 2005 | 43.06 | 43.10 | 42.18 | 42.27 | 1,130,267 | -0.73(-1.70%) |
Jun 14, 2005 | 42.96 | 43.16 | 42.82 | 43.00 | 883,448 | +0.04(+0.09%) |
Jun 13, 2005 | 42.58 | 42.97 | 42.50 | 42.96 | 980,120 | +0.18(+0.41%) |
Jun 10, 2005 | 43.06 | 43.23 | 42.48 | 42.79 | 907,778 | -0.27(-0.62%) |
Jun 09, 2005 | 43.16 | 43.52 | 43.01 | 43.06 | 1,332,198 | -0.22(-0.52%) |
Jun 08, 2005 | 43.81 | 43.81 | 43.05 | 43.28 | 1,412,606 | -0.31(-0.71%) |
Jun 07, 2005 | 43.19 | 43.96 | 43.17 | 43.59 | 1,298,369 | +0.41(+0.94%) |
Jun 06, 2005 | 43.24 | 43.27 | 42.89 | 43.18 | 1,574,853 | -0.17(-0.39%) |
Jun 03, 2005 | 43.66 | 43.92 | 43.33 | 43.35 | 1,103,464 | -0.49(-1.12%) |
Jun 02, 2005 | 44.09 | 44.09 | 43.69 | 43.84 | 1,066,253 | -0.36(-0.82%) |