Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.40 | 38.20 | 37.24 | 38.16 | 2,348,445 | +0.76(+2.03%) |
Aug 30, 2005 | 37.29 | 37.40 | 36.87 | 37.40 | 1,744,189 | +0.12(+0.31%) |
Aug 29, 2005 | 37.39 | 37.40 | 36.87 | 37.28 | 1,412,456 | -0.15(-0.39%) |
Aug 26, 2005 | 38.05 | 38.23 | 37.43 | 37.43 | 1,490,206 | -0.57(-1.49%) |
Aug 25, 2005 | 38.02 | 38.24 | 37.69 | 38.00 | 1,113,418 | +0.04(+0.09%) |
Aug 24, 2005 | 37.95 | 38.49 | 37.91 | 37.96 | 1,257,554 | +0.04(+0.09%) |
Aug 23, 2005 | 37.84 | 38.12 | 37.67 | 37.93 | 1,160,068 | +0.09(+0.24%) |
Aug 22, 2005 | 37.64 | 37.99 | 37.56 | 37.84 | 1,268,120 | +0.19(+0.49%) |
Aug 19, 2005 | 37.97 | 37.97 | 37.55 | 37.65 | 1,859,617 | -0.09(-0.24%) |
Aug 18, 2005 | 37.92 | 38.04 | 37.66 | 37.74 | 1,689,564 | -0.18(-0.48%) |
Aug 17, 2005 | 38.22 | 38.27 | 37.65 | 37.92 | 1,889,720 | -0.35(-0.90%) |
Aug 16, 2005 | 38.08 | 38.50 | 38.08 | 38.27 | 1,463,492 | +0.08(+0.20%) |
Aug 15, 2005 | 37.87 | 38.49 | 37.74 | 38.19 | 1,308,191 | -0.12(-0.30%) |
Aug 12, 2005 | 37.96 | 38.57 | 37.96 | 38.31 | 2,353,429 | +0.27(+0.70%) |
Aug 11, 2005 | 37.54 | 38.17 | 37.39 | 38.04 | 1,466,083 | +0.51(+1.35%) |
Aug 10, 2005 | 37.37 | 38.06 | 37.37 | 37.54 | 3,332,479 | +0.29(+0.77%) |
Aug 09, 2005 | 36.42 | 37.47 | 36.41 | 37.25 | 4,057,945 | +0.83(+2.29%) |
Aug 08, 2005 | 37.62 | 37.91 | 36.19 | 36.42 | 5,012,475 | -1.69(-4.42%) |
Aug 05, 2005 | 39.68 | 39.68 | 38.05 | 38.10 | 3,520,674 | -1.58(-3.98%) |
Aug 04, 2005 | 40.15 | 40.34 | 39.68 | 39.68 | 2,428,587 | -0.71(-1.76%) |
Aug 03, 2005 | 40.00 | 40.62 | 39.78 | 40.39 | 1,859,418 | +0.13(+0.31%) |
Aug 02, 2005 | 39.67 | 40.39 | 39.58 | 40.27 | 1,853,836 | +0.54(+1.36%) |
Aug 01, 2005 | 40.00 | 40.19 | 39.63 | 39.73 | 1,818,749 | -0.27(-0.68%) |
Jul 29, 2005 | 39.91 | 40.27 | 39.65 | 40.00 | 2,300,599 | +0.09(+0.23%) |
Jul 28, 2005 | 39.52 | 40.02 | 39.50 | 39.91 | 1,992,390 | +0.44(+1.11%) |
Jul 27, 2005 | 39.25 | 39.51 | 38.82 | 39.47 | 2,036,249 | +0.51(+1.30%) |
Jul 26, 2005 | 38.78 | 39.25 | 38.64 | 38.96 | 1,547,621 | +0.23(+0.60%) |
Jul 25, 2005 | 38.55 | 38.90 | 38.44 | 38.73 | 1,042,845 | +0.21(+0.53%) |
Jul 22, 2005 | 38.11 | 38.53 | 38.01 | 38.53 | 1,137,739 | +0.42(+1.11%) |
Jul 21, 2005 | 38.82 | 38.91 | 37.92 | 38.11 | 2,163,639 | -0.77(-1.97%) |
Jul 20, 2005 | 38.60 | 38.98 | 38.40 | 38.87 | 1,407,671 | +0.23(+0.58%) |
Jul 19, 2005 | 38.51 | 39.07 | 38.44 | 38.65 | 1,246,589 | +0.14(+0.36%) |
Jul 18, 2005 | 38.37 | 38.92 | 38.19 | 38.51 | 1,931,984 | +0.15(+0.38%) |
Jul 15, 2005 | 37.95 | 38.48 | 37.74 | 38.36 | 1,869,186 | +0.42(+1.10%) |
Jul 14, 2005 | 38.47 | 38.56 | 37.72 | 37.95 | 2,643,097 | -0.55(-1.43%) |
Jul 13, 2005 | 38.65 | 38.72 | 38.30 | 38.50 | 1,033,874 | -0.05(-0.13%) |
Jul 12, 2005 | 38.60 | 38.87 | 38.38 | 38.55 | 1,424,417 | -0.05(-0.13%) |
Jul 11, 2005 | 37.92 | 38.80 | 37.92 | 38.60 | 2,384,329 | +0.71(+1.88%) |
Jul 08, 2005 | 37.04 | 38.07 | 36.87 | 37.89 | 2,212,681 | +0.84(+2.27%) |
Jul 07, 2005 | 36.39 | 37.05 | 36.39 | 37.04 | 1,336,699 | +0.16(+0.44%) |
Jul 06, 2005 | 37.08 | 37.33 | 36.88 | 36.88 | 1,551,209 | -0.20(-0.53%) |
Jul 05, 2005 | 36.87 | 37.22 | 36.52 | 37.08 | 1,764,722 | +0.21(+0.56%) |
Jul 01, 2005 | 36.39 | 36.87 | 36.19 | 36.87 | 1,756,349 | +0.51(+1.41%) |
Jun 30, 2005 | 36.32 | 36.41 | 35.80 | 36.36 | 2,321,930 | +0.05(+0.14%) |
Jun 29, 2005 | 36.31 | 36.76 | 36.22 | 36.31 | 1,282,673 | -0.01(-0.01%) |
Jun 28, 2005 | 35.95 | 36.32 | 35.78 | 36.32 | 1,531,672 | +0.37(+1.02%) |
Jun 27, 2005 | 35.99 | 36.21 | 35.94 | 35.95 | 1,255,361 | -0.04(-0.11%) |
Jun 24, 2005 | 36.04 | 36.36 | 35.77 | 35.99 | 1,639,326 | -0.14(-0.37%) |
Jun 23, 2005 | 36.31 | 36.43 | 36.07 | 36.13 | 1,251,573 | -0.21(-0.57%) |
Jun 22, 2005 | 36.52 | 36.67 | 36.23 | 36.33 | 1,238,216 | -0.01(-0.01%) |
Jun 21, 2005 | 36.81 | 36.81 | 36.32 | 36.34 | 1,852,042 | -0.47(-1.28%) |
Jun 20, 2005 | 36.99 | 37.12 | 36.81 | 36.81 | 1,141,129 | -0.23(-0.61%) |
Jun 17, 2005 | 36.82 | 37.15 | 36.62 | 37.03 | 2,735,001 | +0.52(+1.41%) |
Jun 16, 2005 | 36.47 | 36.59 | 36.02 | 36.52 | 1,799,810 | +0.05(+0.14%) |
Jun 15, 2005 | 36.52 | 36.52 | 36.18 | 36.47 | 1,402,288 | -0.06(-0.15%) |
Jun 14, 2005 | 35.99 | 36.53 | 35.89 | 36.52 | 1,339,490 | +0.54(+1.49%) |
Jun 13, 2005 | 35.77 | 36.03 | 35.61 | 35.99 | 1,226,454 | +0.15(+0.41%) |
Jun 10, 2005 | 36.22 | 36.24 | 35.63 | 35.84 | 1,013,539 | -0.13(-0.35%) |
Jun 09, 2005 | 36.10 | 36.12 | 35.73 | 35.97 | 1,491,202 | -0.14(-0.38%) |
Jun 08, 2005 | 35.92 | 36.37 | 35.92 | 36.10 | 1,609,821 | +0.24(+0.67%) |
Jun 07, 2005 | 35.62 | 36.24 | 35.55 | 35.86 | 2,088,880 | +0.37(+1.03%) |
Jun 06, 2005 | 35.31 | 35.71 | 35.27 | 35.49 | 1,276,294 | +0.31(+0.87%) |
Jun 03, 2005 | 35.11 | 35.68 | 34.94 | 35.19 | 1,798,813 | +0.15(+0.43%) |
Jun 02, 2005 | 35.01 | 35.10 | 34.84 | 35.04 | 1,256,358 | -0.03(-0.09%) |