Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 38.98 | 39.11 | 38.42 | 38.92 | 1,001,966 | -0.24(-0.61%) |
Aug 30, 2005 | 39.14 | 39.22 | 38.67 | 39.16 | 596,676 | -0.12(-0.32%) |
Aug 29, 2005 | 38.92 | 39.35 | 38.82 | 39.29 | 792,457 | +0.18(+0.47%) |
Aug 26, 2005 | 39.41 | 39.57 | 39.06 | 39.11 | 554,253 | -0.36(-0.90%) |
Aug 25, 2005 | 39.40 | 39.47 | 39.11 | 39.46 | 351,333 | +0.13(+0.33%) |
Aug 24, 2005 | 39.26 | 39.61 | 39.15 | 39.33 | 423,961 | +0.07(+0.19%) |
Aug 23, 2005 | 39.48 | 39.54 | 39.14 | 39.26 | 636,903 | -0.23(-0.57%) |
Aug 22, 2005 | 39.54 | 39.77 | 39.38 | 39.48 | 345,841 | -0.07(-0.17%) |
Aug 19, 2005 | 39.54 | 39.66 | 39.37 | 39.55 | 351,333 | +0.19(+0.48%) |
Aug 18, 2005 | 39.73 | 39.83 | 39.36 | 39.36 | 420,392 | -0.45(-1.13%) |
Aug 17, 2005 | 39.99 | 40.06 | 39.63 | 39.81 | 319,206 | -0.10(-0.26%) |
Aug 16, 2005 | 40.72 | 40.85 | 39.84 | 39.91 | 537,091 | -0.76(-1.88%) |
Aug 15, 2005 | 40.42 | 40.74 | 40.06 | 40.68 | 360,257 | +0.31(+0.78%) |
Aug 12, 2005 | 40.61 | 40.78 | 40.15 | 40.37 | 257,836 | -0.42(-1.04%) |
Aug 11, 2005 | 40.77 | 40.88 | 40.59 | 40.79 | 492,745 | +0.11(+0.27%) |
Aug 10, 2005 | 40.97 | 41.19 | 40.53 | 40.68 | 414,625 | -0.13(-0.32%) |
Aug 09, 2005 | 40.58 | 40.83 | 40.49 | 40.81 | 604,090 | +0.37(+0.92%) |
Aug 08, 2005 | 40.46 | 40.64 | 40.32 | 40.44 | 291,473 | +0.09(+0.23%) |
Aug 05, 2005 | 40.46 | 40.61 | 40.22 | 40.34 | 459,658 | -0.48(-1.18%) |
Aug 04, 2005 | 40.99 | 41.08 | 40.71 | 40.83 | 341,173 | -0.28(-0.69%) |
Aug 03, 2005 | 41.30 | 41.57 | 41.01 | 41.11 | 680,425 | -0.21(-0.51%) |
Aug 02, 2005 | 41.36 | 41.60 | 41.27 | 41.32 | 398,425 | +0.11(+0.27%) |
Aug 01, 2005 | 41.42 | 41.79 | 41.07 | 41.21 | 543,406 | -0.07(-0.16%) |
Jul 29, 2005 | 41.33 | 41.62 | 41.20 | 41.28 | 556,312 | -0.18(-0.44%) |
Jul 28, 2005 | 40.57 | 41.54 | 40.57 | 41.46 | 791,633 | +0.60(+1.46%) |
Jul 27, 2005 | 41.29 | 41.44 | 40.57 | 40.86 | 986,864 | -0.50(-1.20%) |
Jul 26, 2005 | 41.33 | 41.95 | 40.50 | 41.36 | 2,139,579 | +1.81(+4.57%) |
Jul 25, 2005 | 39.42 | 39.89 | 39.34 | 39.55 | 478,741 | +0.12(+0.30%) |
Jul 22, 2005 | 39.40 | 39.62 | 39.12 | 39.43 | 374,124 | +0.10(+0.26%) |
Jul 21, 2005 | 39.75 | 39.83 | 39.27 | 39.33 | 296,553 | -0.42(-1.04%) |
Jul 20, 2005 | 39.15 | 39.91 | 39.15 | 39.75 | 336,094 | +0.57(+1.45%) |
Jul 19, 2005 | 39.16 | 39.52 | 39.13 | 39.18 | 640,198 | +0.14(+0.35%) |
Jul 18, 2005 | 39.16 | 39.43 | 38.87 | 39.04 | 409,271 | -0.07(-0.19%) |
Jul 15, 2005 | 39.40 | 39.56 | 39.06 | 39.11 | 303,555 | -0.22(-0.56%) |
Jul 14, 2005 | 39.66 | 39.80 | 39.25 | 39.33 | 332,661 | +0.05(+0.13%) |
Jul 13, 2005 | 39.72 | 39.86 | 39.08 | 39.28 | 298,338 | -0.25(-0.64%) |
Jul 12, 2005 | 39.70 | 39.72 | 39.24 | 39.54 | 333,622 | -0.18(-0.46%) |
Jul 11, 2005 | 39.51 | 39.74 | 39.41 | 39.72 | 429,178 | +0.39(+0.98%) |
Jul 08, 2005 | 38.74 | 39.43 | 38.68 | 39.33 | 700,195 | +0.59(+1.52%) |
Jul 07, 2005 | 38.17 | 38.80 | 37.88 | 38.74 | 486,704 | +0.28(+0.74%) |
Jul 06, 2005 | 38.56 | 38.68 | 38.37 | 38.46 | 503,042 | -0.09(-0.25%) |
Jul 05, 2005 | 38.20 | 38.66 | 37.98 | 38.55 | 480,938 | +0.11(+0.28%) |
Jul 01, 2005 | 38.71 | 38.91 | 38.22 | 38.44 | 532,148 | -0.13(-0.34%) |
Jun 30, 2005 | 38.97 | 39.15 | 38.57 | 38.57 | 719,691 | -0.47(-1.19%) |
Jun 29, 2005 | 39.11 | 39.14 | 38.84 | 39.04 | 459,383 | +0.09(+0.24%) |
Jun 28, 2005 | 38.71 | 39.03 | 38.62 | 38.95 | 628,666 | +0.49(+1.27%) |
Jun 27, 2005 | 38.62 | 38.90 | 38.46 | 38.46 | 853,552 | -0.20(-0.53%) |
Jun 24, 2005 | 38.28 | 38.77 | 38.09 | 38.66 | 1,069,240 | +0.28(+0.72%) |
Jun 23, 2005 | 39.26 | 39.29 | 38.14 | 38.38 | 887,875 | -0.92(-2.33%) |
Jun 22, 2005 | 39.99 | 40.05 | 39.26 | 39.30 | 349,411 | -0.39(-0.99%) |
Jun 21, 2005 | 40.15 | 40.16 | 39.65 | 39.70 | 462,129 | -0.50(-1.23%) |
Jun 20, 2005 | 39.78 | 40.21 | 39.53 | 40.19 | 629,764 | +0.23(+0.56%) |
Jun 17, 2005 | 40.10 | 40.10 | 39.61 | 39.97 | 688,114 | +0.30(+0.75%) |
Jun 16, 2005 | 39.17 | 39.80 | 39.15 | 39.67 | 618,781 | +0.53(+1.36%) |
Jun 15, 2005 | 39.08 | 39.18 | 38.78 | 39.14 | 319,069 | +0.12(+0.32%) |
Jun 14, 2005 | 38.86 | 39.16 | 38.79 | 39.01 | 387,167 | +0.15(+0.39%) |
Jun 13, 2005 | 39.15 | 39.16 | 38.76 | 38.86 | 671,364 | -0.20(-0.50%) |
Jun 10, 2005 | 39.17 | 39.40 | 38.97 | 39.06 | 423,961 | -0.11(-0.28%) |
Jun 09, 2005 | 39.38 | 39.42 | 39.10 | 39.16 | 733,558 | -0.17(-0.43%) |
Jun 08, 2005 | 39.19 | 39.38 | 39.18 | 39.33 | 840,509 | +0.18(+0.46%) |
Jun 07, 2005 | 38.49 | 39.16 | 38.49 | 39.15 | 758,682 | +0.66(+1.72%) |
Jun 06, 2005 | 38.47 | 38.60 | 38.30 | 38.49 | 274,998 | -0.01(-0.02%) |
Jun 03, 2005 | 38.75 | 39.00 | 38.36 | 38.49 | 453,205 | -0.18(-0.47%) |
Jun 02, 2005 | 38.55 | 38.80 | 38.32 | 38.68 | 751,818 | +0.06(+0.15%) |