Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.60 | 42.02 | 41.41 | 41.97 | 705,934 | +0.38(+0.91%) |
Aug 30, 2005 | 41.66 | 41.66 | 41.31 | 41.59 | 2,760,034 | -0.09(-0.22%) |
Aug 29, 2005 | 41.40 | 41.80 | 41.17 | 41.69 | 900,356 | +0.30(+0.73%) |
Aug 26, 2005 | 41.68 | 41.68 | 41.37 | 41.38 | 1,001,711 | -0.34(-0.81%) |
Aug 25, 2005 | 41.66 | 41.72 | 41.55 | 41.72 | 493,988 | +0.13(+0.30%) |
Aug 24, 2005 | 41.84 | 42.09 | 41.53 | 41.59 | 5,095,228 | -0.24(-0.57%) |
Aug 23, 2005 | 42.02 | 42.05 | 41.70 | 41.83 | 411,696 | -0.14(-0.34%) |
Aug 22, 2005 | 42.09 | 42.22 | 41.76 | 41.97 | 241,665 | +0.08(+0.20%) |
Aug 19, 2005 | 42.13 | 42.13 | 41.89 | 41.89 | 482,739 | -0.06(-0.14%) |
Aug 18, 2005 | 41.91 | 42.05 | 41.77 | 41.95 | 803,855 | +0.08(+0.18%) |
Aug 17, 2005 | 41.93 | 42.10 | 41.79 | 41.87 | 436,442 | -0.03(-0.06%) |
Aug 16, 2005 | 42.40 | 42.40 | 41.82 | 41.90 | 527,141 | -0.48(-1.14%) |
Aug 15, 2005 | 42.07 | 42.48 | 42.07 | 42.38 | 891,949 | +0.14(+0.32%) |
Aug 12, 2005 | 42.28 | 42.40 | 42.02 | 42.24 | 1,416,722 | -0.25(-0.60%) |
Aug 11, 2005 | 42.35 | 42.51 | 42.18 | 42.50 | 556,151 | +0.27(+0.64%) |
Aug 10, 2005 | 42.57 | 42.71 | 42.11 | 42.23 | 385,054 | -0.19(-0.46%) |
Aug 09, 2005 | 42.31 | 42.42 | 42.18 | 42.42 | 518,734 | +0.35(+0.82%) |
Aug 08, 2005 | 42.45 | 42.45 | 42.01 | 42.08 | 629,207 | -0.22(-0.52%) |
Aug 05, 2005 | 42.40 | 42.53 | 42.20 | 42.30 | 340,534 | -0.28(-0.65%) |
Aug 04, 2005 | 42.83 | 42.83 | 42.50 | 42.57 | 847,665 | -0.33(-0.77%) |
Aug 03, 2005 | 42.73 | 42.99 | 42.73 | 42.90 | 359,124 | +0.04(+0.10%) |
Aug 02, 2005 | 42.73 | 42.90 | 42.67 | 42.86 | 787,752 | +0.26(+0.61%) |
Aug 01, 2005 | 42.56 | 42.70 | 42.48 | 42.60 | 530,930 | +0.00(+0.00%) |
Jul 29, 2005 | 42.82 | 42.83 | 42.52 | 42.60 | 536,850 | -0.19(-0.45%) |
Jul 28, 2005 | 42.65 | 42.86 | 42.52 | 42.79 | 494,224 | +0.24(+0.56%) |
Jul 27, 2005 | 42.47 | 42.56 | 42.24 | 42.56 | 1,523,998 | +0.22(+0.52%) |
Jul 26, 2005 | 42.32 | 42.40 | 42.19 | 42.34 | 1,647,376 | +0.13(+0.30%) |
Jul 25, 2005 | 42.44 | 42.50 | 42.10 | 42.21 | 794,619 | -0.15(-0.36%) |
Jul 22, 2005 | 42.35 | 42.42 | 42.15 | 42.36 | 454,677 | +0.05(+0.12%) |
Jul 21, 2005 | 42.53 | 42.56 | 42.17 | 42.31 | 935,285 | -0.14(-0.34%) |
Jul 20, 2005 | 42.07 | 42.58 | 42.05 | 42.46 | 756,611 | +0.14(+0.34%) |
Jul 19, 2005 | 42.19 | 42.32 | 42.04 | 42.31 | 950,796 | +0.34(+0.80%) |
Jul 18, 2005 | 42.03 | 42.06 | 41.91 | 41.97 | 673,372 | -0.13(-0.30%) |
Jul 15, 2005 | 42.06 | 42.15 | 41.89 | 42.10 | 612,393 | +0.17(+0.40%) |
Jul 14, 2005 | 42.09 | 42.21 | 41.92 | 41.93 | 621,984 | +0.08(+0.20%) |
Jul 13, 2005 | 41.89 | 41.89 | 41.70 | 41.85 | 1,971,334 | +0.00(+0.00%) |
Jul 12, 2005 | 41.74 | 41.94 | 41.59 | 41.85 | 745,007 | +0.19(+0.47%) |
Jul 11, 2005 | 41.51 | 41.78 | 41.45 | 41.65 | 599,487 | +0.26(+0.63%) |
Jul 08, 2005 | 40.88 | 41.47 | 40.85 | 41.39 | 1,072,872 | +0.56(+1.37%) |
Jul 07, 2005 | 40.34 | 40.87 | 40.33 | 40.83 | 609,788 | +0.08(+0.21%) |
Jul 06, 2005 | 40.96 | 41.02 | 40.65 | 40.75 | 475,161 | -0.21(-0.52%) |
Jul 05, 2005 | 40.61 | 41.02 | 40.55 | 40.96 | 407,907 | +0.27(+0.66%) |
Jul 01, 2005 | 40.75 | 40.79 | 40.54 | 40.69 | 1,730,023 | +0.15(+0.38%) |
Jun 30, 2005 | 40.84 | 40.96 | 40.50 | 40.54 | 2,771,874 | -0.27(-0.66%) |
Jun 29, 2005 | 41.03 | 41.05 | 40.75 | 40.81 | 2,473,729 | -0.09(-0.23%) |
Jun 28, 2005 | 40.54 | 40.90 | 40.50 | 40.90 | 807,881 | +0.47(+1.17%) |
Jun 27, 2005 | 40.45 | 40.50 | 40.26 | 40.43 | 870,517 | +0.04(+0.10%) |
Jun 24, 2005 | 40.67 | 41.37 | 40.39 | 40.39 | 1,513,341 | -0.45(-1.10%) |
Jun 23, 2005 | 41.26 | 41.33 | 40.79 | 40.83 | 578,056 | -0.51(-1.23%) |
Jun 22, 2005 | 41.46 | 41.50 | 41.13 | 41.34 | 406,959 | +0.09(+0.23%) |
Jun 21, 2005 | 41.13 | 41.31 | 41.07 | 41.25 | 605,526 | -0.04(-0.10%) |
Jun 20, 2005 | 41.17 | 41.37 | 41.04 | 41.29 | 468,057 | -0.01(-0.02%) |
Jun 17, 2005 | 41.40 | 41.55 | 41.26 | 41.30 | 739,916 | +0.09(+0.23%) |
Jun 16, 2005 | 41.21 | 41.30 | 41.05 | 41.21 | 1,262,203 | +0.08(+0.21%) |
Jun 15, 2005 | 41.25 | 41.25 | 40.77 | 41.12 | 599,132 | +0.04(+0.10%) |
Jun 14, 2005 | 41.01 | 41.13 | 40.92 | 41.08 | 1,308,026 | +0.07(+0.16%) |
Jun 13, 2005 | 40.88 | 41.12 | 40.73 | 41.01 | 713,038 | +0.21(+0.52%) |
Jun 10, 2005 | 41.10 | 41.13 | 40.65 | 40.80 | 426,260 | -0.23(-0.56%) |
Jun 09, 2005 | 40.71 | 41.09 | 40.69 | 41.03 | 346,336 | +0.18(+0.43%) |
Jun 08, 2005 | 41.13 | 41.17 | 40.73 | 40.85 | 723,221 | -0.14(-0.35%) |
Jun 07, 2005 | 41.16 | 41.40 | 40.93 | 40.99 | 1,072,991 | +0.01(+0.02%) |
Jun 06, 2005 | 40.83 | 41.02 | 40.79 | 40.99 | 959,677 | +0.08(+0.19%) |
Jun 03, 2005 | 41.29 | 41.29 | 40.86 | 40.91 | 1,008,933 | -0.38(-0.92%) |
Jun 02, 2005 | 41.08 | 41.29 | 40.99 | 41.29 | 3,066,822 | +0.19(+0.47%) |