Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 38.92 | 39.96 | 38.90 | 39.76 | 1,453,500 | +0.84(+2.15%) |
Aug 30, 2005 | 38.94 | 39.04 | 38.71 | 38.92 | 1,187,390 | -0.07(-0.18%) |
Aug 29, 2005 | 39.16 | 39.36 | 38.83 | 38.99 | 887,316 | -0.28(-0.72%) |
Aug 26, 2005 | 39.69 | 39.78 | 39.21 | 39.28 | 1,238,506 | -0.22(-0.55%) |
Aug 25, 2005 | 39.15 | 39.83 | 39.14 | 39.49 | 1,331,738 | +0.34(+0.87%) |
Aug 24, 2005 | 39.00 | 39.29 | 38.91 | 39.15 | 1,190,447 | +0.25(+0.65%) |
Aug 23, 2005 | 38.86 | 39.04 | 38.79 | 38.90 | 1,142,218 | +0.04(+0.09%) |
Aug 22, 2005 | 38.83 | 39.13 | 38.75 | 38.86 | 1,423,611 | +0.05(+0.14%) |
Aug 19, 2005 | 38.97 | 39.00 | 38.75 | 38.81 | 4,603,176 | -0.19(-0.50%) |
Aug 18, 2005 | 38.76 | 39.01 | 38.38 | 39.01 | 26,424,362 | +0.25(+0.64%) |
Aug 17, 2005 | 38.44 | 38.94 | 38.25 | 38.76 | 2,764,181 | +0.17(+0.44%) |
Aug 16, 2005 | 38.28 | 38.87 | 38.19 | 38.59 | 5,335,615 | +1.47(+3.97%) |
Aug 15, 2005 | 36.57 | 37.37 | 36.51 | 37.12 | 599,299 | +0.43(+1.17%) |
Aug 12, 2005 | 36.52 | 36.80 | 36.34 | 36.69 | 462,593 | +0.15(+0.40%) |
Aug 11, 2005 | 36.27 | 36.54 | 36.27 | 36.54 | 576,713 | +0.27(+0.73%) |
Aug 10, 2005 | 36.48 | 36.72 | 36.18 | 36.27 | 1,415,290 | +0.15(+0.41%) |
Aug 09, 2005 | 35.89 | 36.51 | 35.84 | 36.13 | 1,201,485 | +0.24(+0.66%) |
Aug 08, 2005 | 37.07 | 37.07 | 35.15 | 35.89 | 1,688,023 | -1.18(-3.18%) |
Aug 05, 2005 | 38.01 | 38.01 | 36.83 | 37.07 | 1,434,989 | -1.08(-2.84%) |
Aug 04, 2005 | 38.28 | 38.45 | 38.05 | 38.15 | 964,075 | -0.29(-0.75%) |
Aug 03, 2005 | 38.30 | 38.78 | 38.01 | 38.44 | 1,257,356 | +0.17(+0.45%) |
Aug 02, 2005 | 38.63 | 38.74 | 38.23 | 38.27 | 2,433,709 | -0.36(-0.93%) |
Aug 01, 2005 | 38.42 | 39.34 | 38.16 | 38.63 | 3,044,046 | -0.68(-1.72%) |
Jul 29, 2005 | 39.28 | 39.34 | 39.16 | 39.31 | 368,002 | -0.08(-0.21%) |
Jul 28, 2005 | 38.86 | 39.51 | 38.77 | 39.39 | 316,546 | +0.52(+1.35%) |
Jul 27, 2005 | 39.03 | 39.15 | 38.45 | 38.86 | 438,988 | -0.16(-0.42%) |
Jul 26, 2005 | 38.63 | 39.05 | 38.46 | 39.03 | 296,507 | +0.38(+0.99%) |
Jul 25, 2005 | 38.38 | 38.65 | 38.38 | 38.65 | 478,046 | +0.15(+0.38%) |
Jul 22, 2005 | 38.41 | 38.63 | 38.33 | 38.50 | 362,568 | +0.09(+0.23%) |
Jul 21, 2005 | 39.19 | 39.22 | 38.16 | 38.41 | 529,672 | -0.88(-2.25%) |
Jul 20, 2005 | 38.56 | 39.30 | 38.51 | 39.29 | 225,183 | +0.59(+1.52%) |
Jul 19, 2005 | 38.42 | 38.76 | 38.42 | 38.71 | 397,551 | +0.27(+0.70%) |
Jul 18, 2005 | 38.36 | 38.62 | 38.10 | 38.43 | 211,427 | +0.09(+0.23%) |
Jul 15, 2005 | 38.25 | 38.36 | 37.98 | 38.35 | 624,772 | +0.03(+0.08%) |
Jul 14, 2005 | 39.01 | 39.01 | 38.21 | 38.32 | 918,563 | -0.69(-1.78%) |
Jul 13, 2005 | 38.98 | 39.07 | 38.69 | 39.01 | 702,211 | +0.04(+0.11%) |
Jul 12, 2005 | 39.01 | 39.38 | 38.82 | 38.97 | 615,602 | -0.04(-0.11%) |
Jul 11, 2005 | 38.81 | 39.39 | 38.75 | 39.01 | 336,076 | +0.19(+0.50%) |
Jul 08, 2005 | 37.76 | 38.83 | 37.65 | 38.82 | 710,702 | +1.04(+2.74%) |
Jul 07, 2005 | 37.10 | 37.79 | 37.07 | 37.78 | 225,692 | +0.13(+0.34%) |
Jul 06, 2005 | 37.69 | 37.80 | 37.60 | 37.65 | 544,616 | -0.17(-0.45%) |
Jul 05, 2005 | 37.39 | 37.83 | 37.28 | 37.82 | 325,547 | +0.41(+1.10%) |
Jul 01, 2005 | 37.22 | 37.41 | 36.98 | 37.41 | 406,382 | +0.16(+0.44%) |
Jun 30, 2005 | 36.98 | 37.24 | 36.63 | 37.24 | 797,310 | +0.24(+0.64%) |
Jun 29, 2005 | 36.82 | 37.07 | 36.82 | 37.01 | 491,632 | +0.06(+0.16%) |
Jun 28, 2005 | 36.86 | 37.01 | 36.30 | 36.95 | 332,510 | +0.10(+0.27%) |
Jun 27, 2005 | 37.04 | 37.04 | 36.63 | 36.85 | 200,898 | -0.13(-0.35%) |
Jun 24, 2005 | 36.77 | 37.01 | 36.51 | 36.98 | 608,130 | +0.04(+0.10%) |
Jun 23, 2005 | 36.95 | 37.27 | 36.72 | 36.94 | 337,434 | -0.06(-0.18%) |
Jun 22, 2005 | 37.10 | 37.19 | 36.94 | 37.01 | 355,096 | +0.02(+0.05%) |
Jun 21, 2005 | 37.54 | 37.57 | 36.84 | 36.99 | 506,916 | -0.42(-1.12%) |
Jun 20, 2005 | 37.25 | 37.54 | 37.25 | 37.41 | 381,588 | +0.06(+0.17%) |
Jun 17, 2005 | 37.40 | 37.88 | 37.19 | 37.35 | 660,265 | +0.09(+0.25%) |
Jun 16, 2005 | 37.40 | 37.46 | 37.20 | 37.25 | 312,471 | -0.28(-0.74%) |
Jun 15, 2005 | 37.83 | 37.98 | 37.33 | 37.53 | 384,984 | -0.31(-0.81%) |
Jun 14, 2005 | 37.22 | 37.84 | 37.12 | 37.83 | 621,206 | +0.62(+1.66%) |
Jun 13, 2005 | 36.42 | 37.22 | 36.36 | 37.22 | 424,553 | +0.44(+1.20%) |
Jun 10, 2005 | 36.86 | 37.02 | 36.51 | 36.77 | 216,522 | -0.14(-0.38%) |
Jun 09, 2005 | 37.22 | 37.22 | 36.76 | 36.92 | 258,128 | -0.42(-1.12%) |
Jun 08, 2005 | 37.07 | 37.59 | 37.07 | 37.33 | 445,441 | +0.39(+1.07%) |
Jun 07, 2005 | 36.47 | 37.23 | 36.37 | 36.94 | 671,473 | +0.47(+1.28%) |
Jun 06, 2005 | 35.86 | 36.63 | 35.86 | 36.47 | 383,796 | +0.64(+1.79%) |
Jun 03, 2005 | 35.99 | 36.49 | 35.83 | 35.83 | 503,010 | -0.16(-0.44%) |
Jun 02, 2005 | 36.10 | 36.36 | 35.89 | 35.99 | 373,776 | -0.07(-0.20%) |