Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.38 | 41.75 | 41.05 | 41.66 | 44,964 | +0.34(+0.82%) |
Aug 30, 2005 | 41.54 | 41.54 | 40.84 | 41.32 | 122,232 | -0.28(-0.68%) |
Aug 29, 2005 | 40.70 | 41.83 | 40.70 | 41.61 | 115,400 | +0.76(+1.87%) |
Aug 26, 2005 | 41.58 | 41.67 | 40.77 | 40.84 | 87,083 | -0.71(-1.71%) |
Aug 25, 2005 | 41.00 | 41.62 | 40.52 | 41.55 | 86,466 | +0.55(+1.34%) |
Aug 24, 2005 | 40.97 | 41.00 | 40.52 | 41.00 | 183,707 | +0.18(+0.43%) |
Aug 23, 2005 | 41.06 | 41.06 | 40.12 | 40.83 | 200,681 | -0.24(-0.58%) |
Aug 22, 2005 | 41.40 | 41.58 | 40.34 | 41.07 | 122,850 | -0.47(-1.13%) |
Aug 19, 2005 | 41.58 | 41.88 | 41.42 | 41.54 | 92,307 | -0.22(-0.53%) |
Aug 18, 2005 | 42.02 | 42.42 | 41.64 | 41.76 | 109,651 | -0.26(-0.61%) |
Aug 17, 2005 | 42.86 | 42.86 | 41.49 | 42.01 | 156,391 | -0.67(-1.58%) |
Aug 16, 2005 | 42.92 | 43.25 | 42.28 | 42.69 | 214,743 | -0.64(-1.47%) |
Aug 15, 2005 | 43.38 | 43.88 | 42.64 | 43.33 | 104,263 | -0.19(-0.43%) |
Aug 12, 2005 | 43.57 | 44.31 | 43.31 | 43.51 | 274,549 | -0.25(-0.57%) |
Aug 11, 2005 | 42.71 | 44.00 | 42.71 | 43.76 | 292,717 | +1.03(+2.41%) |
Aug 10, 2005 | 44.62 | 44.69 | 42.45 | 42.73 | 223,672 | -1.77(-3.98%) |
Aug 09, 2005 | 47.41 | 47.51 | 43.66 | 44.51 | 293,968 | -2.79(-5.90%) |
Aug 08, 2005 | 47.87 | 49.11 | 47.15 | 47.30 | 113,597 | -0.59(-1.22%) |
Aug 05, 2005 | 48.34 | 48.34 | 47.29 | 47.88 | 42,520 | -0.43(-0.88%) |
Aug 04, 2005 | 48.80 | 48.80 | 47.61 | 48.31 | 49,637 | -0.40(-0.82%) |
Aug 03, 2005 | 48.76 | 48.89 | 48.42 | 48.71 | 115,825 | +0.09(+0.18%) |
Aug 02, 2005 | 47.12 | 48.94 | 46.94 | 48.62 | 179,305 | +1.56(+3.32%) |
Aug 01, 2005 | 48.04 | 48.41 | 46.23 | 47.06 | 106,172 | -0.11(-0.23%) |
Jul 29, 2005 | 46.82 | 48.44 | 45.99 | 47.17 | 138,543 | +0.35(+0.74%) |
Jul 28, 2005 | 44.92 | 48.07 | 44.92 | 46.82 | 135,217 | +1.90(+4.22%) |
Jul 27, 2005 | 46.51 | 46.51 | 44.71 | 44.92 | 196,868 | -1.09(-2.37%) |
Jul 26, 2005 | 46.30 | 46.30 | 45.77 | 46.01 | 39,017 | -0.33(-0.71%) |
Jul 25, 2005 | 47.23 | 47.23 | 45.97 | 46.34 | 60,948 | -0.90(-1.90%) |
Jul 22, 2005 | 45.21 | 47.25 | 45.04 | 47.24 | 108,625 | +1.98(+4.37%) |
Jul 21, 2005 | 46.31 | 46.31 | 44.95 | 45.26 | 61,732 | -1.03(-2.22%) |
Jul 20, 2005 | 46.32 | 46.32 | 45.50 | 46.29 | 119,324 | -0.15(-0.32%) |
Jul 19, 2005 | 45.71 | 46.62 | 45.30 | 46.44 | 77,755 | +0.88(+1.93%) |
Jul 18, 2005 | 45.88 | 46.23 | 44.75 | 45.56 | 100,553 | -0.43(-0.94%) |
Jul 15, 2005 | 46.29 | 46.69 | 44.88 | 45.99 | 173,670 | -0.60(-1.29%) |
Jul 14, 2005 | 47.25 | 47.40 | 46.53 | 46.60 | 128,874 | -0.54(-1.15%) |
Jul 13, 2005 | 48.69 | 48.69 | 46.98 | 47.14 | 385,218 | -1.49(-3.06%) |
Jul 12, 2005 | 48.67 | 48.70 | 47.16 | 48.63 | 119,115 | +0.07(+0.15%) |
Jul 11, 2005 | 48.73 | 49.05 | 47.95 | 48.56 | 82,985 | -0.12(-0.25%) |
Jul 08, 2005 | 47.64 | 48.94 | 47.63 | 48.68 | 104,252 | +1.05(+2.22%) |
Jul 07, 2005 | 47.63 | 48.03 | 46.74 | 47.63 | 56,862 | -0.12(-0.26%) |
Jul 06, 2005 | 48.79 | 48.81 | 47.65 | 47.75 | 114,167 | -1.05(-2.16%) |
Jul 05, 2005 | 47.72 | 48.94 | 47.72 | 48.81 | 131,180 | +0.88(+1.83%) |
Jul 01, 2005 | 47.86 | 48.45 | 47.44 | 47.93 | 84,934 | +0.19(+0.39%) |
Jun 30, 2005 | 48.32 | 48.57 | 47.60 | 47.74 | 150,053 | -0.38(-0.79%) |
Jun 29, 2005 | 47.95 | 48.59 | 47.43 | 48.12 | 211,199 | +0.22(+0.46%) |
Jun 28, 2005 | 46.95 | 48.10 | 46.78 | 47.90 | 304,816 | +0.84(+1.79%) |
Jun 27, 2005 | 46.97 | 47.38 | 46.78 | 47.06 | 185,884 | -0.23(-0.49%) |
Jun 24, 2005 | 47.65 | 47.70 | 45.73 | 47.29 | 1,458,209 | -0.81(-1.68%) |
Jun 23, 2005 | 47.43 | 48.44 | 47.27 | 48.10 | 154,930 | +0.58(+1.21%) |
Jun 22, 2005 | 46.81 | 47.87 | 46.06 | 47.52 | 136,770 | +0.92(+1.98%) |
Jun 21, 2005 | 47.10 | 47.10 | 46.56 | 46.60 | 74,062 | -0.55(-1.17%) |
Jun 20, 2005 | 46.92 | 47.15 | 45.68 | 47.15 | 111,261 | +0.13(+0.28%) |
Jun 17, 2005 | 47.28 | 47.28 | 46.46 | 47.01 | 147,783 | +0.12(+0.25%) |
Jun 16, 2005 | 47.84 | 48.23 | 45.68 | 46.90 | 191,146 | -1.25(-2.60%) |
Jun 15, 2005 | 49.15 | 49.34 | 47.90 | 48.15 | 206,553 | -0.89(-1.81%) |
Jun 14, 2005 | 48.98 | 49.12 | 46.99 | 49.04 | 197,749 | -0.25(-0.50%) |
Jun 13, 2005 | 49.03 | 49.51 | 49.01 | 49.28 | 199,819 | -0.20(-0.39%) |
Jun 10, 2005 | 48.74 | 50.29 | 48.34 | 49.48 | 201,701 | +0.98(+2.01%) |
Jun 09, 2005 | 46.63 | 48.64 | 46.58 | 48.50 | 553,168 | +3.56(+7.93%) |
Jun 08, 2005 | 48.22 | 48.22 | 44.17 | 44.94 | 380,802 | -2.93(-6.11%) |
Jun 07, 2005 | 47.55 | 48.45 | 47.05 | 47.87 | 154,438 | +0.32(+0.67%) |
Jun 06, 2005 | 50.17 | 50.17 | 46.83 | 47.55 | 329,247 | -2.55(-5.10%) |
Jun 03, 2005 | 51.09 | 51.09 | 49.93 | 50.10 | 47,914 | -0.93(-1.82%) |
Jun 02, 2005 | 51.06 | 51.12 | 50.54 | 51.03 | 132,522 | +0.23(+0.45%) |