Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 38.24 | 38.68 | 38.11 | 38.68 | 1,767,569 | +0.40(+1.05%) |
Aug 30, 2005 | 38.74 | 38.75 | 37.96 | 38.28 | 1,760,078 | -0.71(-1.83%) |
Aug 29, 2005 | 38.32 | 39.08 | 38.17 | 39.00 | 1,303,608 | +0.22(+0.56%) |
Aug 26, 2005 | 38.79 | 39.00 | 38.37 | 38.78 | 1,367,284 | -0.26(-0.68%) |
Aug 25, 2005 | 39.25 | 39.32 | 38.58 | 39.05 | 2,023,147 | -0.19(-0.49%) |
Aug 24, 2005 | 39.17 | 39.44 | 38.88 | 39.24 | 2,252,380 | +0.02(+0.04%) |
Aug 23, 2005 | 39.25 | 39.85 | 38.60 | 39.22 | 4,680,556 | -1.12(-2.78%) |
Aug 22, 2005 | 40.53 | 41.04 | 40.17 | 40.34 | 1,167,517 | -0.02(-0.06%) |
Aug 19, 2005 | 40.69 | 40.70 | 40.25 | 40.37 | 931,916 | -0.06(-0.14%) |
Aug 18, 2005 | 40.18 | 40.48 | 39.98 | 40.42 | 970,995 | +0.02(+0.06%) |
Aug 17, 2005 | 40.33 | 40.61 | 40.02 | 40.40 | 958,635 | -0.08(-0.20%) |
Aug 16, 2005 | 40.93 | 41.09 | 40.42 | 40.48 | 1,410,359 | -0.63(-1.54%) |
Aug 15, 2005 | 40.94 | 41.26 | 40.82 | 41.11 | 991,222 | +0.07(+0.18%) |
Aug 12, 2005 | 40.91 | 41.33 | 40.89 | 41.04 | 1,141,547 | -0.11(-0.27%) |
Aug 11, 2005 | 40.76 | 41.15 | 40.62 | 41.15 | 1,006,579 | +0.50(+1.22%) |
Aug 10, 2005 | 41.14 | 41.44 | 40.40 | 40.66 | 1,392,130 | -0.34(-0.84%) |
Aug 09, 2005 | 40.80 | 41.06 | 40.64 | 41.00 | 1,373,902 | +0.35(+0.87%) |
Aug 08, 2005 | 40.75 | 40.89 | 40.49 | 40.65 | 835,153 | +0.06(+0.14%) |
Aug 05, 2005 | 40.54 | 40.81 | 40.47 | 40.59 | 965,252 | -0.06(-0.14%) |
Aug 04, 2005 | 41.01 | 41.02 | 40.59 | 40.65 | 1,928,007 | -0.61(-1.48%) |
Aug 03, 2005 | 40.65 | 41.42 | 40.47 | 41.26 | 1,682,792 | +0.40(+0.98%) |
Aug 02, 2005 | 40.09 | 40.89 | 40.09 | 40.86 | 1,749,090 | +0.85(+2.12%) |
Aug 01, 2005 | 40.32 | 40.32 | 39.57 | 40.01 | 1,426,466 | +0.45(+1.13%) |
Jul 29, 2005 | 40.13 | 40.37 | 39.53 | 39.56 | 1,588,152 | -0.47(-1.18%) |
Jul 28, 2005 | 38.93 | 40.14 | 38.93 | 40.03 | 2,297,827 | +1.47(+3.80%) |
Jul 27, 2005 | 38.24 | 39.01 | 38.15 | 38.56 | 1,762,949 | +0.58(+1.54%) |
Jul 26, 2005 | 38.32 | 38.61 | 37.97 | 37.98 | 2,311,311 | -0.84(-2.17%) |
Jul 25, 2005 | 38.93 | 39.24 | 38.77 | 38.82 | 1,163,771 | -0.19(-0.49%) |
Jul 22, 2005 | 38.71 | 39.10 | 38.56 | 39.01 | 927,795 | +0.48(+1.25%) |
Jul 21, 2005 | 39.13 | 39.20 | 38.53 | 38.53 | 965,502 | -0.46(-1.17%) |
Jul 20, 2005 | 38.32 | 39.06 | 38.31 | 38.99 | 1,199,854 | +0.53(+1.37%) |
Jul 19, 2005 | 38.44 | 38.81 | 38.32 | 38.46 | 1,323,086 | +0.18(+0.48%) |
Jul 18, 2005 | 38.24 | 38.51 | 38.05 | 38.28 | 593,559 | -0.07(-0.19%) |
Jul 15, 2005 | 38.38 | 38.55 | 38.28 | 38.35 | 818,797 | -0.02(-0.06%) |
Jul 14, 2005 | 38.43 | 38.88 | 38.36 | 38.37 | 930,792 | -0.06(-0.15%) |
Jul 13, 2005 | 38.48 | 38.68 | 38.08 | 38.43 | 738,016 | -0.06(-0.17%) |
Jul 12, 2005 | 38.66 | 38.68 | 38.02 | 38.49 | 1,514,988 | -0.35(-0.91%) |
Jul 11, 2005 | 38.24 | 38.89 | 38.24 | 38.85 | 1,787,296 | +0.92(+2.43%) |
Jul 08, 2005 | 37.48 | 38.02 | 37.39 | 37.92 | 1,665,438 | +0.62(+1.65%) |
Jul 07, 2005 | 36.49 | 37.37 | 35.68 | 37.31 | 2,003,295 | +0.42(+1.13%) |
Jul 06, 2005 | 36.71 | 37.14 | 36.68 | 36.89 | 1,583,907 | +0.02(+0.04%) |
Jul 05, 2005 | 37.08 | 37.12 | 36.66 | 36.87 | 1,444,569 | -0.20(-0.54%) |
Jul 01, 2005 | 37.37 | 37.60 | 36.93 | 37.08 | 1,297,366 | -0.25(-0.67%) |
Jun 30, 2005 | 37.76 | 38.27 | 37.24 | 37.32 | 2,141,634 | -0.55(-1.46%) |
Jun 29, 2005 | 37.81 | 38.00 | 37.66 | 37.88 | 923,550 | +0.10(+0.25%) |
Jun 28, 2005 | 37.29 | 38.17 | 37.29 | 37.78 | 1,088,234 | +0.55(+1.48%) |
Jun 27, 2005 | 37.08 | 37.64 | 36.76 | 37.23 | 1,930,504 | +0.01(+0.02%) |
Jun 24, 2005 | 37.70 | 38.16 | 36.92 | 37.22 | 2,831,456 | -0.58(-1.55%) |
Jun 23, 2005 | 39.19 | 39.37 | 37.80 | 37.80 | 1,587,154 | -1.54(-3.91%) |
Jun 22, 2005 | 38.99 | 39.37 | 38.99 | 39.34 | 2,219,169 | +0.23(+0.59%) |
Jun 21, 2005 | 38.64 | 39.11 | 38.56 | 39.11 | 2,128,149 | +0.31(+0.80%) |
Jun 20, 2005 | 38.18 | 39.01 | 37.91 | 38.80 | 1,907,656 | +0.35(+0.92%) |
Jun 17, 2005 | 39.09 | 39.09 | 38.44 | 38.44 | 1,682,293 | -0.30(-0.76%) |
Jun 16, 2005 | 38.05 | 39.02 | 38.04 | 38.74 | 1,560,684 | +0.76(+2.00%) |
Jun 15, 2005 | 37.76 | 37.98 | 37.41 | 37.98 | 981,858 | +0.45(+1.19%) |
Jun 14, 2005 | 37.20 | 37.72 | 37.20 | 37.53 | 856,129 | +0.25(+0.67%) |
Jun 13, 2005 | 37.10 | 37.83 | 37.00 | 37.28 | 1,002,833 | +0.03(+0.09%) |
Jun 10, 2005 | 37.38 | 37.70 | 37.16 | 37.25 | 872,485 | -0.12(-0.32%) |
Jun 09, 2005 | 36.97 | 37.59 | 36.69 | 37.37 | 1,085,987 | +0.23(+0.63%) |
Jun 08, 2005 | 37.84 | 37.85 | 37.07 | 37.14 | 1,153,783 | -0.46(-1.21%) |
Jun 07, 2005 | 37.83 | 38.31 | 37.60 | 37.60 | 1,376,399 | -0.03(-0.09%) |
Jun 06, 2005 | 37.60 | 37.84 | 37.24 | 37.63 | 1,263,530 | -0.05(-0.13%) |
Jun 03, 2005 | 38.12 | 38.48 | 37.68 | 37.68 | 872,984 | -0.69(-1.80%) |
Jun 02, 2005 | 38.00 | 38.41 | 37.61 | 38.36 | 1,221,079 | +0.01(+0.02%) |