Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 46.05 | 47.75 | 45.89 | 47.22 | 1,457,700 | +1.05(+2.27%) |
Aug 30, 2005 | 45.72 | 46.51 | 45.71 | 46.17 | 1,293,400 | +0.61(+1.34%) |
Aug 29, 2005 | 47.75 | 47.75 | 44.75 | 45.56 | 1,321,000 | +0.03(+0.07%) |
Aug 26, 2005 | 45.94 | 46.15 | 45.00 | 45.53 | 658,100 | -0.40(-0.87%) |
Aug 25, 2005 | 46.02 | 46.26 | 45.60 | 45.93 | 514,200 | -0.08(-0.17%) |
Aug 24, 2005 | 45.12 | 46.74 | 45.10 | 46.01 | 1,221,900 | +1.07(+2.38%) |
Aug 23, 2005 | 45.30 | 45.75 | 44.56 | 44.94 | 915,300 | -0.14(-0.31%) |
Aug 22, 2005 | 45.25 | 45.40 | 44.75 | 45.08 | 838,400 | +0.47(+1.05%) |
Aug 19, 2005 | 44.68 | 44.85 | 44.50 | 44.61 | 973,200 | +0.28(+0.63%) |
Aug 18, 2005 | 43.60 | 44.70 | 43.51 | 44.33 | 1,330,500 | -0.17(-0.38%) |
Aug 17, 2005 | 45.17 | 46.07 | 43.93 | 44.50 | 1,340,300 | -0.97(-2.13%) |
Aug 16, 2005 | 46.05 | 46.45 | 45.41 | 45.47 | 933,000 | -0.73(-1.58%) |
Aug 15, 2005 | 46.49 | 46.76 | 46.05 | 46.20 | 1,211,400 | -0.29(-0.62%) |
Aug 12, 2005 | 46.22 | 46.72 | 45.81 | 46.49 | 769,400 | +0.38(+0.82%) |
Aug 11, 2005 | 46.08 | 46.40 | 45.43 | 46.11 | 1,205,100 | +0.03(+0.07%) |
Aug 10, 2005 | 45.30 | 46.14 | 45.09 | 46.08 | 1,078,000 | +1.28(+2.86%) |
Aug 09, 2005 | 44.85 | 45.15 | 44.18 | 44.80 | 897,400 | +0.20(+0.45%) |
Aug 08, 2005 | 44.40 | 45.33 | 44.38 | 44.60 | 849,000 | +0.70(+1.59%) |
Aug 05, 2005 | 44.46 | 44.53 | 43.47 | 43.90 | 700,200 | -0.56(-1.26%) |
Aug 04, 2005 | 43.75 | 44.88 | 43.75 | 44.46 | 955,200 | +0.51(+1.16%) |
Aug 03, 2005 | 43.72 | 44.64 | 43.64 | 43.95 | 1,734,300 | +0.13(+0.30%) |
Aug 02, 2005 | 43.07 | 43.87 | 42.83 | 43.82 | 1,095,800 | +0.95(+2.22%) |
Aug 01, 2005 | 41.54 | 43.22 | 41.54 | 42.87 | 633,200 | +0.38(+0.89%) |
Jul 29, 2005 | 42.79 | 43.00 | 42.29 | 42.49 | 766,900 | -0.08(-0.19%) |
Jul 28, 2005 | 43.15 | 43.51 | 41.91 | 42.57 | 974,700 | +0.03(+0.07%) |
Jul 27, 2005 | 41.80 | 42.54 | 41.56 | 42.54 | 873,600 | +0.72(+1.72%) |
Jul 26, 2005 | 41.63 | 41.95 | 41.26 | 41.82 | 696,200 | -0.07(-0.17%) |
Jul 25, 2005 | 41.67 | 42.21 | 41.23 | 41.89 | 804,600 | +0.08(+0.19%) |
Jul 22, 2005 | 41.15 | 41.91 | 41.14 | 41.81 | 845,500 | +1.11(+2.73%) |
Jul 21, 2005 | 41.01 | 41.30 | 40.01 | 40.70 | 543,400 | -0.52(-1.26%) |
Jul 20, 2005 | 41.10 | 41.30 | 40.30 | 41.22 | 803,800 | +0.12(+0.29%) |
Jul 19, 2005 | 39.91 | 41.21 | 39.80 | 41.10 | 833,600 | +1.26(+3.16%) |
Jul 18, 2005 | 39.65 | 40.03 | 39.00 | 39.84 | 924,300 | -0.19(-0.47%) |
Jul 15, 2005 | 40.12 | 40.75 | 39.84 | 40.03 | 1,072,700 | +0.04(+0.10%) |
Jul 14, 2005 | 41.60 | 41.91 | 39.90 | 39.99 | 1,553,500 | -1.84(-4.40%) |
Jul 13, 2005 | 42.45 | 42.53 | 41.54 | 41.83 | 753,900 | -0.70(-1.65%) |
Jul 12, 2005 | 42.00 | 42.53 | 41.73 | 42.53 | 1,052,900 | +0.63(+1.50%) |
Jul 11, 2005 | 41.78 | 41.91 | 41.30 | 41.90 | 841,700 | +0.12(+0.29%) |
Jul 08, 2005 | 42.37 | 42.50 | 41.30 | 41.78 | 697,300 | -0.34(-0.81%) |
Jul 07, 2005 | 41.11 | 42.15 | 40.87 | 42.12 | 825,000 | +0.64(+1.54%) |
Jul 06, 2005 | 42.90 | 43.22 | 41.14 | 41.48 | 1,187,200 | -0.95(-2.24%) |
Jul 05, 2005 | 41.50 | 42.47 | 41.44 | 42.43 | 1,193,900 | +1.29(+3.14%) |
Jul 01, 2005 | 40.14 | 41.15 | 40.06 | 41.14 | 1,262,700 | +1.25(+3.13%) |
Jun 30, 2005 | 40.00 | 40.56 | 39.87 | 39.89 | 907,600 | +0.10(+0.25%) |
Jun 29, 2005 | 39.44 | 39.86 | 39.14 | 39.79 | 755,500 | +0.15(+0.38%) |
Jun 28, 2005 | 40.52 | 40.52 | 39.53 | 39.64 | 825,300 | -0.88(-2.17%) |
Jun 27, 2005 | 39.94 | 40.55 | 39.94 | 40.52 | 1,567,600 | +0.64(+1.60%) |
Jun 24, 2005 | 40.30 | 40.60 | 39.82 | 39.88 | 715,800 | -0.34(-0.85%) |
Jun 23, 2005 | 40.47 | 41.09 | 40.03 | 40.22 | 887,400 | -0.25(-0.62%) |
Jun 22, 2005 | 40.36 | 40.81 | 39.64 | 40.47 | 1,070,700 | +0.25(+0.62%) |
Jun 21, 2005 | 40.76 | 41.10 | 40.16 | 40.22 | 1,781,900 | -0.61(-1.49%) |
Jun 20, 2005 | 40.60 | 41.28 | 40.14 | 40.83 | 1,332,700 | +0.23(+0.57%) |
Jun 17, 2005 | 40.47 | 40.89 | 40.14 | 40.60 | 1,193,600 | +0.38(+0.94%) |
Jun 16, 2005 | 40.10 | 40.31 | 39.76 | 40.22 | 1,326,000 | +0.25(+0.63%) |
Jun 15, 2005 | 40.02 | 40.33 | 39.82 | 39.97 | 871,300 | +0.12(+0.30%) |
Jun 14, 2005 | 39.47 | 39.99 | 39.09 | 39.85 | 1,055,100 | +0.38(+0.96%) |
Jun 13, 2005 | 39.00 | 39.56 | 38.63 | 39.47 | 1,195,500 | +0.35(+0.89%) |
Jun 10, 2005 | 39.64 | 39.64 | 38.80 | 39.12 | 780,900 | -0.33(-0.84%) |
Jun 09, 2005 | 38.81 | 39.45 | 38.51 | 39.45 | 1,531,500 | +0.73(+1.89%) |
Jun 08, 2005 | 38.60 | 39.30 | 37.96 | 38.72 | 1,867,900 | +0.12(+0.31%) |
Jun 07, 2005 | 39.02 | 39.51 | 38.52 | 38.60 | 779,900 | -0.33(-0.85%) |
Jun 06, 2005 | 39.29 | 39.48 | 38.57 | 38.93 | 870,000 | -0.21(-0.54%) |
Jun 03, 2005 | 39.05 | 39.57 | 38.68 | 39.14 | 931,400 | +0.24(+0.62%) |
Jun 02, 2005 | 39.28 | 39.44 | 38.82 | 38.90 | 1,079,900 | -0.38(-0.97%) |