Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.65 | 42.07 | 41.46 | 42.02 | 705,110 | +0.38(+0.91%) |
Aug 30, 2005 | 41.71 | 41.71 | 41.36 | 41.64 | 2,756,813 | -0.09(-0.22%) |
Aug 29, 2005 | 41.45 | 41.85 | 41.22 | 41.74 | 899,305 | +0.30(+0.73%) |
Aug 26, 2005 | 41.73 | 41.73 | 41.41 | 41.43 | 1,000,542 | -0.34(-0.81%) |
Aug 25, 2005 | 41.71 | 41.77 | 41.60 | 41.77 | 493,411 | +0.13(+0.30%) |
Aug 24, 2005 | 41.89 | 42.14 | 41.58 | 41.64 | 5,089,283 | -0.24(-0.57%) |
Aug 23, 2005 | 42.07 | 42.10 | 41.75 | 41.88 | 411,215 | -0.14(-0.34%) |
Aug 22, 2005 | 42.14 | 42.27 | 41.81 | 42.02 | 241,383 | +0.08(+0.20%) |
Aug 19, 2005 | 42.18 | 42.18 | 41.94 | 41.94 | 482,176 | -0.06(-0.14%) |
Aug 18, 2005 | 41.96 | 42.10 | 41.82 | 42.00 | 802,917 | +0.08(+0.18%) |
Aug 17, 2005 | 41.98 | 42.15 | 41.84 | 41.92 | 435,933 | -0.03(-0.06%) |
Aug 16, 2005 | 42.45 | 42.45 | 41.87 | 41.95 | 526,526 | -0.48(-1.14%) |
Aug 15, 2005 | 42.12 | 42.53 | 42.12 | 42.43 | 890,908 | +0.14(+0.32%) |
Aug 12, 2005 | 42.33 | 42.45 | 42.07 | 42.29 | 1,415,069 | -0.25(-0.60%) |
Aug 11, 2005 | 42.40 | 42.56 | 42.23 | 42.55 | 555,502 | +0.27(+0.64%) |
Aug 10, 2005 | 42.62 | 42.76 | 42.16 | 42.28 | 384,605 | -0.19(-0.46%) |
Aug 09, 2005 | 42.36 | 42.47 | 42.23 | 42.47 | 518,129 | +0.35(+0.82%) |
Aug 08, 2005 | 42.50 | 42.50 | 42.06 | 42.12 | 628,473 | -0.22(-0.52%) |
Aug 05, 2005 | 42.45 | 42.58 | 42.25 | 42.34 | 340,137 | -0.28(-0.65%) |
Aug 04, 2005 | 42.88 | 42.88 | 42.55 | 42.62 | 846,676 | -0.33(-0.77%) |
Aug 03, 2005 | 42.78 | 43.04 | 42.78 | 42.95 | 358,705 | +0.04(+0.10%) |
Aug 02, 2005 | 42.78 | 42.95 | 42.72 | 42.91 | 786,833 | +0.26(+0.61%) |
Aug 01, 2005 | 42.61 | 42.75 | 42.53 | 42.65 | 530,311 | +0.00(+0.00%) |
Jul 29, 2005 | 42.87 | 42.88 | 42.57 | 42.65 | 536,224 | -0.19(-0.45%) |
Jul 28, 2005 | 42.70 | 42.91 | 42.57 | 42.84 | 493,648 | +0.24(+0.56%) |
Jul 27, 2005 | 42.52 | 42.61 | 42.29 | 42.61 | 1,522,219 | +0.22(+0.52%) |
Jul 26, 2005 | 42.37 | 42.45 | 42.24 | 42.39 | 1,645,454 | +0.13(+0.30%) |
Jul 25, 2005 | 42.49 | 42.55 | 42.15 | 42.26 | 793,692 | -0.15(-0.36%) |
Jul 22, 2005 | 42.40 | 42.47 | 42.20 | 42.41 | 454,146 | +0.05(+0.12%) |
Jul 21, 2005 | 42.58 | 42.61 | 42.22 | 42.36 | 934,194 | -0.14(-0.34%) |
Jul 20, 2005 | 42.12 | 42.63 | 42.10 | 42.51 | 755,728 | +0.14(+0.34%) |
Jul 19, 2005 | 42.23 | 42.37 | 42.09 | 42.36 | 949,687 | +0.34(+0.80%) |
Jul 18, 2005 | 42.08 | 42.11 | 41.96 | 42.02 | 672,586 | -0.13(-0.30%) |
Jul 15, 2005 | 42.11 | 42.20 | 41.94 | 42.15 | 611,679 | +0.17(+0.40%) |
Jul 14, 2005 | 42.14 | 42.26 | 41.96 | 41.98 | 621,258 | +0.08(+0.20%) |
Jul 13, 2005 | 41.94 | 41.94 | 41.74 | 41.90 | 1,969,034 | +0.00(+0.00%) |
Jul 12, 2005 | 41.79 | 41.99 | 41.64 | 41.90 | 744,138 | +0.19(+0.47%) |
Jul 11, 2005 | 41.56 | 41.83 | 41.50 | 41.70 | 598,787 | +0.26(+0.63%) |
Jul 08, 2005 | 40.92 | 41.52 | 40.90 | 41.44 | 1,071,621 | +0.56(+1.37%) |
Jul 07, 2005 | 40.38 | 40.92 | 40.37 | 40.88 | 609,077 | +0.08(+0.21%) |
Jul 06, 2005 | 41.01 | 41.07 | 40.70 | 40.80 | 474,607 | -0.21(-0.52%) |
Jul 05, 2005 | 40.66 | 41.07 | 40.59 | 41.01 | 407,431 | +0.27(+0.66%) |
Jul 01, 2005 | 40.80 | 40.84 | 40.59 | 40.74 | 1,728,005 | +0.15(+0.38%) |
Jun 30, 2005 | 40.89 | 41.01 | 40.54 | 40.59 | 2,768,640 | -0.27(-0.66%) |
Jun 29, 2005 | 41.08 | 41.09 | 40.80 | 40.86 | 2,470,843 | -0.09(-0.23%) |
Jun 28, 2005 | 40.59 | 40.95 | 40.55 | 40.95 | 806,938 | +0.47(+1.17%) |
Jun 27, 2005 | 40.50 | 40.55 | 40.31 | 40.48 | 869,502 | +0.04(+0.10%) |
Jun 24, 2005 | 40.71 | 41.41 | 40.43 | 40.43 | 1,511,575 | -0.45(-1.10%) |
Jun 23, 2005 | 41.31 | 41.38 | 40.84 | 40.88 | 577,381 | -0.51(-1.23%) |
Jun 22, 2005 | 41.51 | 41.55 | 41.18 | 41.39 | 406,485 | +0.09(+0.23%) |
Jun 21, 2005 | 41.18 | 41.36 | 41.12 | 41.30 | 604,819 | -0.04(-0.10%) |
Jun 20, 2005 | 41.22 | 41.42 | 41.08 | 41.34 | 467,511 | -0.01(-0.02%) |
Jun 17, 2005 | 41.45 | 41.60 | 41.31 | 41.35 | 739,053 | +0.09(+0.23%) |
Jun 16, 2005 | 41.26 | 41.35 | 41.10 | 41.25 | 1,260,730 | +0.08(+0.21%) |
Jun 15, 2005 | 41.30 | 41.30 | 40.81 | 41.17 | 598,433 | +0.04(+0.10%) |
Jun 14, 2005 | 41.06 | 41.18 | 40.97 | 41.13 | 1,306,500 | +0.07(+0.16%) |
Jun 13, 2005 | 40.92 | 41.17 | 40.78 | 41.06 | 712,206 | +0.21(+0.52%) |
Jun 10, 2005 | 41.15 | 41.18 | 40.70 | 40.85 | 425,762 | -0.23(-0.56%) |
Jun 09, 2005 | 40.76 | 41.14 | 40.74 | 41.08 | 345,932 | +0.18(+0.43%) |
Jun 08, 2005 | 41.18 | 41.22 | 40.78 | 40.90 | 722,377 | -0.14(-0.35%) |
Jun 07, 2005 | 41.20 | 41.45 | 40.97 | 41.04 | 1,071,739 | +0.01(+0.02%) |
Jun 06, 2005 | 40.88 | 41.07 | 40.84 | 41.03 | 958,557 | +0.08(+0.19%) |
Jun 03, 2005 | 41.34 | 41.34 | 40.91 | 40.96 | 1,007,756 | -0.38(-0.92%) |
Jun 02, 2005 | 41.13 | 41.34 | 41.03 | 41.34 | 3,063,244 | +0.19(+0.47%) |