Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.50 | 42.40 | 41.50 | 42.36 | 1,723,317 | +0.71(+1.70%) |
Aug 30, 2005 | 41.72 | 41.72 | 41.12 | 41.65 | 1,117,722 | -0.16(-0.39%) |
Aug 29, 2005 | 41.54 | 42.05 | 41.44 | 41.81 | 1,130,277 | +0.07(+0.17%) |
Aug 26, 2005 | 41.83 | 41.97 | 41.65 | 41.74 | 1,230,024 | +0.01(+0.02%) |
Aug 25, 2005 | 41.83 | 42.00 | 41.25 | 41.73 | 1,803,812 | -0.32(-0.77%) |
Aug 24, 2005 | 42.72 | 42.78 | 41.51 | 42.06 | 2,697,627 | -0.95(-2.22%) |
Aug 23, 2005 | 43.43 | 43.63 | 42.99 | 43.01 | 1,594,135 | -0.59(-1.35%) |
Aug 22, 2005 | 43.51 | 43.75 | 43.47 | 43.60 | 948,919 | +0.04(+0.10%) |
Aug 19, 2005 | 43.70 | 43.73 | 43.48 | 43.55 | 844,987 | +0.12(+0.28%) |
Aug 18, 2005 | 43.25 | 43.54 | 43.15 | 43.43 | 927,714 | +0.16(+0.38%) |
Aug 17, 2005 | 43.47 | 43.50 | 43.09 | 43.27 | 860,473 | -0.17(-0.40%) |
Aug 16, 2005 | 44.10 | 44.26 | 43.39 | 43.44 | 794,626 | -0.65(-1.46%) |
Aug 15, 2005 | 44.17 | 44.27 | 43.80 | 44.08 | 625,544 | -0.03(-0.07%) |
Aug 12, 2005 | 44.23 | 44.59 | 43.98 | 44.11 | 1,266,854 | -0.15(-0.34%) |
Aug 11, 2005 | 44.39 | 44.51 | 43.99 | 44.26 | 1,620,920 | -0.01(-0.03%) |
Aug 10, 2005 | 44.59 | 44.77 | 44.06 | 44.28 | 1,212,865 | -0.32(-0.72%) |
Aug 09, 2005 | 44.41 | 44.77 | 44.40 | 44.60 | 646,889 | +0.33(+0.74%) |
Aug 08, 2005 | 44.34 | 44.44 | 44.03 | 44.27 | 503,337 | +0.02(+0.05%) |
Aug 05, 2005 | 44.82 | 44.82 | 44.23 | 44.25 | 669,489 | -0.52(-1.17%) |
Aug 04, 2005 | 45.10 | 45.10 | 44.49 | 44.77 | 690,136 | -0.31(-0.68%) |
Aug 03, 2005 | 45.27 | 45.38 | 44.96 | 45.08 | 624,568 | -0.27(-0.60%) |
Aug 02, 2005 | 45.14 | 45.65 | 45.05 | 45.35 | 574,485 | +0.39(+0.88%) |
Aug 01, 2005 | 45.69 | 45.92 | 44.86 | 44.96 | 938,456 | -0.82(-1.80%) |
Jul 29, 2005 | 46.27 | 46.45 | 45.62 | 45.78 | 617,872 | -0.45(-0.98%) |
Jul 28, 2005 | 45.84 | 46.36 | 45.76 | 46.23 | 833,548 | +0.48(+1.05%) |
Jul 27, 2005 | 45.84 | 45.85 | 45.55 | 45.75 | 560,116 | +0.03(+0.06%) |
Jul 26, 2005 | 45.09 | 45.95 | 45.08 | 45.73 | 1,159,295 | +0.75(+1.66%) |
Jul 25, 2005 | 44.93 | 45.34 | 44.88 | 44.98 | 961,475 | -0.16(-0.37%) |
Jul 22, 2005 | 45.07 | 45.23 | 44.80 | 45.15 | 1,402,732 | +0.30(+0.67%) |
Jul 21, 2005 | 43.94 | 45.36 | 43.94 | 44.84 | 2,296,408 | +1.05(+2.39%) |
Jul 20, 2005 | 43.65 | 43.87 | 43.22 | 43.80 | 1,621,478 | -0.16(-0.38%) |
Jul 19, 2005 | 43.73 | 44.02 | 43.68 | 43.96 | 1,362,973 | +0.46(+1.05%) |
Jul 18, 2005 | 43.08 | 43.60 | 43.08 | 43.50 | 1,429,936 | -0.04(-0.08%) |
Jul 15, 2005 | 43.65 | 43.93 | 43.43 | 43.54 | 977,100 | -0.14(-0.33%) |
Jul 14, 2005 | 43.90 | 44.08 | 43.45 | 43.68 | 947,245 | +0.12(+0.28%) |
Jul 13, 2005 | 43.76 | 44.05 | 43.42 | 43.56 | 964,684 | -0.23(-0.52%) |
Jul 12, 2005 | 43.98 | 44.23 | 43.62 | 43.79 | 1,085,914 | -0.06(-0.15%) |
Jul 11, 2005 | 44.37 | 44.39 | 43.65 | 43.85 | 944,595 | -0.18(-0.41%) |
Jul 08, 2005 | 43.49 | 44.18 | 43.47 | 44.03 | 1,061,501 | +0.65(+1.50%) |
Jul 07, 2005 | 43.26 | 43.85 | 43.20 | 43.38 | 1,523,405 | -0.52(-1.19%) |
Jul 06, 2005 | 44.51 | 44.59 | 43.80 | 43.90 | 904,836 | -0.47(-1.07%) |
Jul 05, 2005 | 44.51 | 44.73 | 43.86 | 44.38 | 901,627 | -0.23(-0.51%) |
Jul 01, 2005 | 44.80 | 44.82 | 44.34 | 44.61 | 597,085 | +0.09(+0.21%) |
Jun 30, 2005 | 44.64 | 44.92 | 44.41 | 44.51 | 1,184,127 | +0.05(+0.11%) |
Jun 29, 2005 | 45.12 | 45.12 | 44.28 | 44.46 | 761,842 | -0.63(-1.40%) |
Jun 28, 2005 | 44.79 | 45.09 | 44.69 | 45.09 | 922,413 | +0.54(+1.21%) |
Jun 27, 2005 | 44.23 | 44.66 | 44.02 | 44.56 | 733,522 | +0.42(+0.94%) |
Jun 24, 2005 | 44.66 | 44.80 | 44.08 | 44.14 | 1,432,168 | -0.59(-1.33%) |
Jun 23, 2005 | 45.65 | 45.65 | 44.19 | 44.74 | 1,588,415 | -0.85(-1.86%) |
Jun 22, 2005 | 46.28 | 46.28 | 45.09 | 45.58 | 1,467,045 | -0.72(-1.55%) |
Jun 21, 2005 | 46.70 | 46.76 | 46.21 | 46.30 | 543,096 | -0.43(-0.92%) |
Jun 20, 2005 | 46.52 | 46.75 | 46.23 | 46.73 | 425,493 | +0.15(+0.32%) |
Jun 17, 2005 | 46.55 | 46.61 | 46.31 | 46.58 | 1,256,251 | +0.20(+0.43%) |
Jun 16, 2005 | 46.41 | 46.46 | 46.02 | 46.38 | 505,011 | +0.11(+0.23%) |
Jun 15, 2005 | 46.18 | 46.36 | 45.83 | 46.27 | 1,129,859 | +0.16(+0.36%) |
Jun 14, 2005 | 45.87 | 46.24 | 45.81 | 46.11 | 991,887 | +0.24(+0.52%) |
Jun 13, 2005 | 45.73 | 46.23 | 45.54 | 45.87 | 548,119 | -0.01(-0.03%) |
Jun 10, 2005 | 45.91 | 46.07 | 45.56 | 45.88 | 673,953 | +0.01(+0.03%) |
Jun 09, 2005 | 46.09 | 46.23 | 45.66 | 45.87 | 916,833 | -0.35(-0.76%) |
Jun 08, 2005 | 46.59 | 46.59 | 45.94 | 46.22 | 655,817 | -0.15(-0.32%) |
Jun 07, 2005 | 46.49 | 46.58 | 46.27 | 46.37 | 976,542 | -0.11(-0.23%) |
Jun 06, 2005 | 46.39 | 46.58 | 46.20 | 46.48 | 641,309 | +0.20(+0.43%) |
Jun 03, 2005 | 46.48 | 46.59 | 46.14 | 46.28 | 725,431 | -0.20(-0.43%) |
Jun 02, 2005 | 46.46 | 46.57 | 46.11 | 46.48 | 677,859 | +0.03(+0.06%) |