Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 39.35 | 40.40 | 39.33 | 40.20 | 1,437,623 | +0.85(+2.15%) |
Aug 30, 2005 | 39.37 | 39.47 | 39.13 | 39.35 | 1,174,420 | -0.07(-0.18%) |
Aug 29, 2005 | 39.59 | 39.79 | 39.26 | 39.42 | 877,623 | -0.29(-0.72%) |
Aug 26, 2005 | 40.13 | 40.22 | 39.64 | 39.71 | 1,224,978 | -0.22(-0.55%) |
Aug 25, 2005 | 39.59 | 40.27 | 39.57 | 39.93 | 1,317,191 | +0.35(+0.87%) |
Aug 24, 2005 | 39.43 | 39.73 | 39.34 | 39.59 | 1,177,443 | +0.26(+0.65%) |
Aug 23, 2005 | 39.29 | 39.47 | 39.22 | 39.33 | 1,129,741 | +0.04(+0.09%) |
Aug 22, 2005 | 39.26 | 39.56 | 39.17 | 39.29 | 1,408,061 | +0.05(+0.14%) |
Aug 19, 2005 | 39.40 | 39.43 | 39.17 | 39.24 | 4,552,893 | -0.20(-0.50%) |
Aug 18, 2005 | 39.19 | 39.44 | 38.81 | 39.44 | 26,135,718 | +0.25(+0.64%) |
Aug 17, 2005 | 38.86 | 39.37 | 38.67 | 39.19 | 2,733,986 | +0.17(+0.44%) |
Aug 16, 2005 | 38.70 | 39.30 | 38.61 | 39.01 | 5,277,332 | +1.49(+3.97%) |
Aug 15, 2005 | 36.97 | 37.78 | 36.91 | 37.53 | 592,752 | +0.43(+1.17%) |
Aug 12, 2005 | 36.92 | 37.21 | 36.75 | 37.09 | 457,540 | +0.15(+0.40%) |
Aug 11, 2005 | 36.67 | 36.94 | 36.67 | 36.94 | 570,413 | +0.27(+0.73%) |
Aug 10, 2005 | 36.88 | 37.13 | 36.58 | 36.67 | 1,399,830 | +0.15(+0.41%) |
Aug 09, 2005 | 36.29 | 36.91 | 36.24 | 36.53 | 1,188,361 | +0.24(+0.66%) |
Aug 08, 2005 | 37.48 | 37.48 | 35.54 | 36.29 | 1,669,584 | -1.19(-3.18%) |
Aug 05, 2005 | 38.43 | 38.43 | 37.24 | 37.48 | 1,419,314 | -1.10(-2.84%) |
Aug 04, 2005 | 38.70 | 38.88 | 38.47 | 38.57 | 953,544 | -0.29(-0.75%) |
Aug 03, 2005 | 38.72 | 39.21 | 38.43 | 38.86 | 1,243,622 | +0.17(+0.45%) |
Aug 02, 2005 | 39.06 | 39.17 | 38.66 | 38.69 | 2,407,124 | -0.36(-0.93%) |
Aug 01, 2005 | 38.85 | 39.78 | 38.58 | 39.06 | 3,010,795 | -0.68(-1.72%) |
Jul 29, 2005 | 39.71 | 39.78 | 39.59 | 39.74 | 363,982 | -0.08(-0.21%) |
Jul 28, 2005 | 39.29 | 39.95 | 39.20 | 39.82 | 313,089 | +0.53(+1.35%) |
Jul 27, 2005 | 39.46 | 39.58 | 38.88 | 39.29 | 434,192 | -0.17(-0.42%) |
Jul 26, 2005 | 39.06 | 39.48 | 38.88 | 39.46 | 293,269 | +0.39(+0.99%) |
Jul 25, 2005 | 38.81 | 39.08 | 38.81 | 39.07 | 472,825 | +0.15(+0.38%) |
Jul 22, 2005 | 38.84 | 39.06 | 38.75 | 38.92 | 358,607 | +0.09(+0.23%) |
Jul 21, 2005 | 39.62 | 39.65 | 38.59 | 38.84 | 523,886 | -0.89(-2.25%) |
Jul 20, 2005 | 38.98 | 39.73 | 38.94 | 39.73 | 222,723 | +0.60(+1.52%) |
Jul 19, 2005 | 38.85 | 39.19 | 38.85 | 39.13 | 393,209 | +0.27(+0.70%) |
Jul 18, 2005 | 38.79 | 39.05 | 38.52 | 38.86 | 209,118 | +0.09(+0.23%) |
Jul 15, 2005 | 38.67 | 38.78 | 38.40 | 38.77 | 617,947 | +0.03(+0.08%) |
Jul 14, 2005 | 39.44 | 39.44 | 38.63 | 38.74 | 908,529 | -0.70(-1.78%) |
Jul 13, 2005 | 39.41 | 39.50 | 39.12 | 39.44 | 694,540 | +0.04(+0.11%) |
Jul 12, 2005 | 39.44 | 39.82 | 39.25 | 39.40 | 608,877 | -0.04(-0.11%) |
Jul 11, 2005 | 39.23 | 39.83 | 39.17 | 39.44 | 332,405 | +0.20(+0.50%) |
Jul 08, 2005 | 38.17 | 39.26 | 38.07 | 39.25 | 702,938 | +1.05(+2.74%) |
Jul 07, 2005 | 37.51 | 38.21 | 37.48 | 38.20 | 223,227 | +0.13(+0.34%) |
Jul 06, 2005 | 38.11 | 38.22 | 38.02 | 38.07 | 538,667 | -0.17(-0.45%) |
Jul 05, 2005 | 37.81 | 38.25 | 37.69 | 38.24 | 321,991 | +0.42(+1.10%) |
Jul 01, 2005 | 37.63 | 37.82 | 37.39 | 37.82 | 401,943 | +0.17(+0.44%) |
Jun 30, 2005 | 37.39 | 37.66 | 37.04 | 37.66 | 788,601 | +0.24(+0.64%) |
Jun 29, 2005 | 37.22 | 37.48 | 37.22 | 37.42 | 486,262 | +0.06(+0.16%) |
Jun 28, 2005 | 37.27 | 37.42 | 36.70 | 37.36 | 328,877 | +0.10(+0.27%) |
Jun 27, 2005 | 37.45 | 37.45 | 37.03 | 37.26 | 198,704 | -0.13(-0.35%) |
Jun 24, 2005 | 37.18 | 37.42 | 36.91 | 37.39 | 601,487 | +0.04(+0.10%) |
Jun 23, 2005 | 37.36 | 37.69 | 37.13 | 37.35 | 333,748 | -0.07(-0.18%) |
Jun 22, 2005 | 37.51 | 37.60 | 37.35 | 37.42 | 351,217 | +0.02(+0.05%) |
Jun 21, 2005 | 37.95 | 37.98 | 37.25 | 37.40 | 501,379 | -0.42(-1.12%) |
Jun 20, 2005 | 37.66 | 37.95 | 37.66 | 37.82 | 377,420 | +0.07(+0.17%) |
Jun 17, 2005 | 37.81 | 38.29 | 37.60 | 37.76 | 653,052 | +0.10(+0.25%) |
Jun 16, 2005 | 37.81 | 37.88 | 37.61 | 37.66 | 309,057 | -0.28(-0.74%) |
Jun 15, 2005 | 38.25 | 38.40 | 37.75 | 37.94 | 380,779 | -0.31(-0.81%) |
Jun 14, 2005 | 37.63 | 38.26 | 37.53 | 38.25 | 614,420 | +0.63(+1.66%) |
Jun 13, 2005 | 36.82 | 37.63 | 36.76 | 37.63 | 419,915 | +0.45(+1.20%) |
Jun 10, 2005 | 37.27 | 37.42 | 36.92 | 37.18 | 214,156 | -0.14(-0.38%) |
Jun 09, 2005 | 37.63 | 37.63 | 37.16 | 37.32 | 255,308 | -0.42(-1.12%) |
Jun 08, 2005 | 37.48 | 38.00 | 37.48 | 37.75 | 440,575 | +0.40(+1.07%) |
Jun 07, 2005 | 36.88 | 37.64 | 36.78 | 37.35 | 664,138 | +0.47(+1.28%) |
Jun 06, 2005 | 36.26 | 37.03 | 36.26 | 36.88 | 379,603 | +0.65(+1.79%) |
Jun 03, 2005 | 36.39 | 36.89 | 36.23 | 36.23 | 497,516 | -0.16(-0.44%) |
Jun 02, 2005 | 36.50 | 36.76 | 36.29 | 36.39 | 369,693 | -0.07(-0.20%) |