Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.76 | 41.01 | 40.30 | 41.01 | 1,409,253 | +0.26(+0.64%) |
Aug 30, 2005 | 40.82 | 40.92 | 40.53 | 40.75 | 1,093,611 | -0.06(-0.14%) |
Aug 29, 2005 | 40.59 | 41.25 | 40.39 | 40.81 | 1,226,286 | +0.08(+0.18%) |
Aug 26, 2005 | 41.10 | 41.05 | 40.58 | 40.74 | 1,193,836 | -0.35(-0.85%) |
Aug 25, 2005 | 40.29 | 41.12 | 40.24 | 41.09 | 1,568,152 | +0.86(+2.14%) |
Aug 24, 2005 | 40.25 | 41.33 | 40.18 | 40.23 | 1,220,778 | +0.02(+0.04%) |
Aug 23, 2005 | 40.55 | 40.87 | 40.19 | 40.21 | 1,459,665 | -0.39(-0.97%) |
Aug 22, 2005 | 40.09 | 41.58 | 40.09 | 40.60 | 2,175,727 | +0.94(+2.38%) |
Aug 19, 2005 | 39.56 | 39.89 | 39.38 | 39.66 | 1,072,656 | +0.38(+0.98%) |
Aug 18, 2005 | 39.21 | 39.43 | 39.09 | 39.28 | 1,003,684 | +0.03(+0.09%) |
Aug 17, 2005 | 38.67 | 39.50 | 38.62 | 39.24 | 1,069,543 | +0.33(+0.86%) |
Aug 16, 2005 | 39.04 | 39.33 | 38.82 | 38.91 | 1,241,972 | -0.13(-0.34%) |
Aug 15, 2005 | 38.79 | 39.25 | 38.77 | 39.04 | 809,102 | +0.07(+0.17%) |
Aug 12, 2005 | 38.58 | 39.18 | 38.56 | 38.98 | 957,344 | -0.06(-0.15%) |
Aug 11, 2005 | 38.34 | 39.15 | 37.96 | 39.03 | 1,802,129 | +0.24(+0.62%) |
Aug 10, 2005 | 39.13 | 39.53 | 38.63 | 38.79 | 1,200,661 | +0.03(+0.09%) |
Aug 09, 2005 | 38.77 | 39.04 | 38.58 | 38.76 | 1,380,156 | +0.06(+0.15%) |
Aug 08, 2005 | 39.25 | 39.25 | 38.62 | 38.70 | 961,535 | -0.54(-1.38%) |
Aug 05, 2005 | 39.04 | 39.48 | 38.99 | 39.24 | 1,141,029 | -0.51(-1.28%) |
Aug 04, 2005 | 39.50 | 39.97 | 39.33 | 39.75 | 1,204,373 | -0.02(-0.04%) |
Aug 03, 2005 | 38.75 | 39.86 | 38.72 | 39.77 | 1,621,318 | +0.43(+1.10%) |
Aug 02, 2005 | 39.37 | 39.55 | 39.20 | 39.33 | 2,036,586 | -0.02(-0.04%) |
Aug 01, 2005 | 39.43 | 39.84 | 38.80 | 39.35 | 2,150,461 | -0.16(-0.40%) |
Jul 29, 2005 | 41.76 | 41.76 | 39.47 | 39.51 | 2,486,340 | -1.77(-4.29%) |
Jul 28, 2005 | 40.58 | 41.49 | 40.57 | 41.28 | 1,002,606 | +0.69(+1.71%) |
Jul 27, 2005 | 40.84 | 40.85 | 40.29 | 40.59 | 673,912 | -0.25(-0.61%) |
Jul 26, 2005 | 40.13 | 40.91 | 39.92 | 40.84 | 1,098,999 | +1.02(+2.56%) |
Jul 25, 2005 | 39.69 | 39.96 | 39.33 | 39.82 | 644,575 | +0.12(+0.29%) |
Jul 22, 2005 | 39.88 | 39.88 | 39.32 | 39.70 | 548,781 | -0.18(-0.44%) |
Jul 21, 2005 | 40.23 | 40.27 | 39.62 | 39.88 | 1,064,154 | -0.31(-0.77%) |
Jul 20, 2005 | 39.35 | 40.19 | 39.13 | 40.19 | 826,225 | +0.71(+1.80%) |
Jul 19, 2005 | 39.08 | 39.56 | 38.75 | 39.48 | 804,552 | +0.60(+1.55%) |
Jul 18, 2005 | 39.13 | 39.13 | 38.65 | 38.88 | 569,497 | -0.26(-0.66%) |
Jul 15, 2005 | 38.93 | 39.25 | 38.55 | 39.13 | 551,775 | +0.22(+0.56%) |
Jul 14, 2005 | 38.92 | 39.15 | 38.52 | 38.92 | 765,635 | +0.02(+0.04%) |
Jul 13, 2005 | 38.70 | 39.03 | 38.65 | 38.90 | 746,955 | +0.16(+0.41%) |
Jul 12, 2005 | 38.34 | 38.77 | 38.22 | 38.74 | 926,330 | +0.40(+1.05%) |
Jul 11, 2005 | 38.36 | 38.66 | 37.95 | 38.34 | 571,772 | -0.01(-0.02%) |
Jul 08, 2005 | 37.76 | 38.40 | 37.67 | 38.35 | 580,393 | +0.62(+1.64%) |
Jul 07, 2005 | 37.16 | 37.74 | 36.79 | 37.73 | 897,592 | +0.15(+0.40%) |
Jul 06, 2005 | 37.93 | 38.03 | 37.45 | 37.58 | 469,751 | -0.35(-0.92%) |
Jul 05, 2005 | 37.78 | 38.08 | 37.48 | 37.93 | 795,092 | +0.11(+0.29%) |
Jul 01, 2005 | 37.55 | 37.87 | 37.26 | 37.82 | 1,012,306 | +0.28(+0.73%) |
Jun 30, 2005 | 37.71 | 37.99 | 37.52 | 37.55 | 1,322,679 | -0.24(-0.64%) |
Jun 29, 2005 | 37.87 | 37.94 | 37.49 | 37.79 | 762,761 | -0.10(-0.26%) |
Jun 28, 2005 | 37.58 | 37.89 | 37.49 | 37.89 | 1,360,039 | +0.57(+1.52%) |
Jun 27, 2005 | 37.16 | 37.41 | 37.12 | 37.32 | 863,824 | +0.03(+0.09%) |
Jun 24, 2005 | 37.20 | 37.49 | 37.12 | 37.29 | 1,111,692 | -0.07(-0.18%) |
Jun 23, 2005 | 38.00 | 38.01 | 37.29 | 37.35 | 2,396,772 | -0.93(-2.42%) |
Jun 22, 2005 | 38.92 | 39.28 | 38.27 | 38.28 | 1,829,431 | -0.63(-1.63%) |
Jun 21, 2005 | 38.38 | 38.99 | 38.18 | 38.92 | 1,486,727 | +0.47(+1.22%) |
Jun 20, 2005 | 38.17 | 38.49 | 37.83 | 38.45 | 903,579 | -0.06(-0.15%) |
Jun 17, 2005 | 38.29 | 38.54 | 37.92 | 38.51 | 1,853,978 | +0.81(+2.15%) |
Jun 16, 2005 | 37.33 | 37.73 | 37.23 | 37.70 | 1,045,474 | +0.37(+0.98%) |
Jun 15, 2005 | 37.20 | 37.46 | 37.16 | 37.33 | 1,530,074 | +0.21(+0.56%) |
Jun 14, 2005 | 36.47 | 37.14 | 36.47 | 37.12 | 717,020 | +0.51(+1.39%) |
Jun 13, 2005 | 36.54 | 36.90 | 36.12 | 36.61 | 573,807 | -0.06(-0.16%) |
Jun 10, 2005 | 36.82 | 36.91 | 36.54 | 36.67 | 501,243 | -0.14(-0.39%) |
Jun 09, 2005 | 36.41 | 36.90 | 36.33 | 36.81 | 808,384 | +0.38(+1.05%) |
Jun 08, 2005 | 36.60 | 36.62 | 36.21 | 36.43 | 868,375 | -0.23(-0.64%) |
Jun 07, 2005 | 36.46 | 36.99 | 36.45 | 36.66 | 1,103,310 | +0.23(+0.64%) |
Jun 06, 2005 | 36.16 | 36.51 | 36.04 | 36.43 | 666,967 | +0.30(+0.83%) |
Jun 03, 2005 | 36.19 | 36.43 | 35.97 | 36.13 | 882,385 | -0.12(-0.32%) |
Jun 02, 2005 | 36.44 | 36.44 | 36.10 | 36.24 | 1,060,442 | -0.11(-0.30%) |