Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.28 | 41.50 | 40.74 | 41.45 | 972,177 | +0.17(+0.41%) |
Aug 30, 2005 | 40.82 | 41.40 | 40.82 | 41.28 | 922,740 | +0.46(+1.12%) |
Aug 29, 2005 | 41.12 | 41.12 | 39.98 | 40.82 | 975,860 | -0.64(-1.53%) |
Aug 26, 2005 | 41.98 | 42.00 | 41.40 | 41.46 | 458,678 | -0.47(-1.11%) |
Aug 25, 2005 | 41.66 | 42.08 | 41.66 | 41.93 | 749,496 | +0.26(+0.63%) |
Aug 24, 2005 | 41.51 | 42.00 | 41.30 | 41.66 | 1,047,821 | +0.09(+0.22%) |
Aug 23, 2005 | 41.02 | 41.60 | 41.02 | 41.57 | 1,379,010 | +0.22(+0.53%) |
Aug 22, 2005 | 40.03 | 41.35 | 39.95 | 41.35 | 1,602,967 | +1.32(+3.30%) |
Aug 19, 2005 | 40.27 | 40.31 | 39.96 | 40.03 | 1,242,455 | -0.44(-1.08%) |
Aug 18, 2005 | 40.97 | 41.16 | 40.41 | 40.47 | 842,563 | -0.61(-1.49%) |
Aug 17, 2005 | 41.23 | 41.37 | 41.03 | 41.09 | 540,555 | -0.21(-0.51%) |
Aug 16, 2005 | 42.19 | 42.19 | 41.23 | 41.30 | 434,880 | -0.84(-1.99%) |
Aug 15, 2005 | 41.96 | 42.22 | 41.73 | 42.14 | 815,507 | +0.20(+0.49%) |
Aug 12, 2005 | 42.04 | 42.33 | 41.59 | 41.93 | 658,695 | -0.04(-0.08%) |
Aug 11, 2005 | 41.23 | 42.05 | 41.23 | 41.97 | 1,009,716 | +0.64(+1.54%) |
Aug 10, 2005 | 41.18 | 41.74 | 41.16 | 41.33 | 759,270 | +0.16(+0.38%) |
Aug 09, 2005 | 41.06 | 41.45 | 40.99 | 41.18 | 591,267 | +0.16(+0.40%) |
Aug 08, 2005 | 41.08 | 41.40 | 40.92 | 41.02 | 1,214,832 | -0.18(-0.45%) |
Aug 05, 2005 | 41.72 | 42.34 | 41.13 | 41.20 | 1,151,088 | -0.37(-0.90%) |
Aug 04, 2005 | 41.34 | 41.66 | 41.02 | 41.57 | 949,088 | +0.18(+0.44%) |
Aug 03, 2005 | 41.34 | 41.62 | 41.25 | 41.39 | 1,255,771 | +0.06(+0.14%) |
Aug 02, 2005 | 42.07 | 42.43 | 41.33 | 41.33 | 3,849,898 | -0.88(-2.07%) |
Aug 01, 2005 | 43.34 | 43.66 | 41.93 | 42.21 | 1,851,288 | -1.13(-2.61%) |
Jul 29, 2005 | 42.36 | 43.40 | 42.29 | 43.34 | 1,760,346 | +1.33(+3.18%) |
Jul 28, 2005 | 42.99 | 43.03 | 41.12 | 42.00 | 4,721,501 | -1.76(-4.03%) |
Jul 27, 2005 | 44.47 | 44.48 | 43.42 | 43.77 | 2,100,034 | -1.41(-3.13%) |
Jul 26, 2005 | 45.75 | 45.78 | 45.11 | 45.18 | 965,378 | -0.47(-1.02%) |
Jul 25, 2005 | 46.47 | 46.47 | 45.39 | 45.65 | 442,388 | -0.70(-1.51%) |
Jul 22, 2005 | 46.14 | 46.59 | 45.33 | 46.34 | 736,464 | +0.10(+0.21%) |
Jul 21, 2005 | 47.34 | 47.35 | 46.06 | 46.25 | 983,510 | -1.27(-2.67%) |
Jul 20, 2005 | 47.30 | 47.62 | 46.77 | 47.52 | 727,114 | +0.04(+0.09%) |
Jul 19, 2005 | 46.17 | 48.00 | 46.13 | 47.47 | 1,338,780 | +1.25(+2.70%) |
Jul 18, 2005 | 45.90 | 46.41 | 45.89 | 46.23 | 1,110,291 | +0.30(+0.66%) |
Jul 15, 2005 | 45.61 | 46.13 | 45.61 | 45.92 | 644,388 | +0.10(+0.22%) |
Jul 14, 2005 | 45.96 | 46.34 | 45.65 | 45.82 | 1,027,281 | -0.07(-0.15%) |
Jul 13, 2005 | 45.85 | 46.10 | 45.78 | 45.89 | 422,273 | -0.13(-0.29%) |
Jul 12, 2005 | 45.61 | 46.13 | 45.61 | 46.03 | 529,081 | +0.45(+0.99%) |
Jul 11, 2005 | 45.70 | 45.96 | 45.26 | 45.58 | 807,008 | -0.40(-0.86%) |
Jul 08, 2005 | 45.94 | 46.24 | 45.89 | 45.97 | 411,932 | -0.15(-0.32%) |
Jul 07, 2005 | 45.60 | 46.12 | 45.41 | 46.12 | 309,799 | +0.50(+1.10%) |
Jul 06, 2005 | 45.84 | 46.20 | 45.55 | 45.62 | 801,625 | -0.22(-0.48%) |
Jul 05, 2005 | 45.14 | 45.94 | 45.11 | 45.84 | 709,124 | +0.84(+1.87%) |
Jul 01, 2005 | 44.71 | 45.47 | 44.54 | 45.00 | 642,546 | +0.24(+0.54%) |
Jun 30, 2005 | 45.25 | 45.36 | 44.47 | 44.76 | 512,649 | -0.32(-0.70%) |
Jun 29, 2005 | 45.14 | 45.35 | 44.86 | 45.07 | 649,346 | +0.42(+0.93%) |
Jun 28, 2005 | 44.47 | 44.78 | 44.34 | 44.66 | 621,581 | +0.13(+0.30%) |
Jun 27, 2005 | 44.29 | 44.52 | 43.92 | 44.52 | 907,016 | +0.23(+0.53%) |
Jun 24, 2005 | 45.00 | 45.00 | 44.03 | 44.29 | 547,213 | -0.76(-1.68%) |
Jun 23, 2005 | 45.80 | 45.91 | 44.88 | 45.05 | 728,814 | -0.91(-1.98%) |
Jun 22, 2005 | 45.00 | 46.03 | 44.96 | 45.96 | 1,386,801 | +1.06(+2.36%) |
Jun 21, 2005 | 44.37 | 45.98 | 44.24 | 44.90 | 1,621,382 | +1.00(+2.28%) |
Jun 20, 2005 | 44.12 | 44.37 | 43.82 | 43.90 | 497,067 | -0.44(-0.99%) |
Jun 17, 2005 | 43.70 | 44.77 | 43.58 | 44.33 | 1,090,884 | +0.60(+1.37%) |
Jun 16, 2005 | 43.91 | 43.94 | 43.68 | 43.73 | 432,189 | -0.14(-0.32%) |
Jun 15, 2005 | 43.66 | 43.94 | 43.63 | 43.87 | 606,141 | +0.10(+0.23%) |
Jun 14, 2005 | 43.62 | 43.97 | 43.61 | 43.78 | 480,776 | +0.22(+0.50%) |
Jun 13, 2005 | 43.42 | 43.90 | 43.42 | 43.56 | 537,297 | +0.14(+0.32%) |
Jun 10, 2005 | 43.61 | 43.90 | 43.34 | 43.42 | 674,560 | -0.26(-0.60%) |
Jun 09, 2005 | 42.57 | 43.69 | 42.53 | 43.68 | 560,528 | +0.44(+1.03%) |
Jun 08, 2005 | 44.46 | 44.46 | 43.09 | 43.23 | 836,330 | -1.28(-2.87%) |
Jun 07, 2005 | 43.77 | 44.94 | 43.76 | 44.51 | 1,404,367 | +0.76(+1.73%) |
Jun 06, 2005 | 43.76 | 44.11 | 43.63 | 43.75 | 715,782 | +0.02(+0.05%) |
Jun 03, 2005 | 43.15 | 43.74 | 43.15 | 43.73 | 1,037,339 | +0.60(+1.39%) |
Jun 02, 2005 | 43.20 | 43.34 | 42.67 | 43.13 | 1,219,365 | -0.08(-0.18%) |