Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.41 | 37.50 | 35.98 | 37.50 | 3,789,269 | +1.04(+2.85%) |
Aug 30, 2005 | 36.95 | 37.07 | 36.14 | 36.47 | 3,015,654 | -0.61(-1.64%) |
Aug 29, 2005 | 35.88 | 37.19 | 35.53 | 37.07 | 4,334,856 | +1.20(+3.34%) |
Aug 26, 2005 | 36.08 | 36.22 | 35.34 | 35.87 | 3,672,796 | -0.20(-0.55%) |
Aug 25, 2005 | 35.51 | 36.43 | 35.25 | 36.07 | 3,055,000 | +0.56(+1.59%) |
Aug 24, 2005 | 35.87 | 36.28 | 35.28 | 35.51 | 4,029,591 | -0.55(-1.54%) |
Aug 23, 2005 | 37.44 | 37.44 | 35.84 | 36.06 | 4,483,185 | -1.27(-3.40%) |
Aug 22, 2005 | 37.13 | 37.75 | 37.13 | 37.33 | 2,560,495 | +0.52(+1.41%) |
Aug 19, 2005 | 37.62 | 37.62 | 36.24 | 36.81 | 3,561,018 | +0.13(+0.34%) |
Aug 18, 2005 | 37.71 | 37.81 | 36.60 | 36.69 | 3,581,585 | -1.27(-3.35%) |
Aug 17, 2005 | 38.11 | 38.57 | 37.83 | 37.96 | 3,128,438 | -0.15(-0.40%) |
Aug 16, 2005 | 39.33 | 39.52 | 38.05 | 38.11 | 3,769,707 | -1.32(-3.36%) |
Aug 15, 2005 | 39.81 | 40.28 | 39.25 | 39.44 | 3,147,887 | +0.07(+0.18%) |
Aug 12, 2005 | 40.12 | 40.21 | 38.63 | 39.36 | 3,956,265 | -0.70(-1.74%) |
Aug 11, 2005 | 39.72 | 40.74 | 39.27 | 40.06 | 4,823,884 | +0.31(+0.79%) |
Aug 10, 2005 | 38.35 | 40.88 | 38.03 | 39.75 | 6,923,408 | +1.50(+3.93%) |
Aug 09, 2005 | 39.05 | 39.27 | 38.08 | 38.25 | 3,492,051 | -0.36(-0.93%) |
Aug 08, 2005 | 37.80 | 38.92 | 37.79 | 38.60 | 4,640,010 | +1.55(+4.18%) |
Aug 05, 2005 | 38.16 | 38.65 | 36.77 | 37.06 | 3,867,066 | -1.10(-2.88%) |
Aug 04, 2005 | 38.42 | 38.60 | 37.90 | 38.16 | 2,855,924 | -0.61(-1.57%) |
Aug 03, 2005 | 39.37 | 39.82 | 38.63 | 38.76 | 3,505,017 | -0.61(-1.54%) |
Aug 02, 2005 | 39.35 | 39.88 | 39.26 | 39.37 | 5,986,821 | +1.15(+3.00%) |
Aug 01, 2005 | 38.29 | 38.75 | 37.50 | 38.23 | 4,334,856 | +0.07(+0.19%) |
Jul 29, 2005 | 39.27 | 39.27 | 38.07 | 38.16 | 3,608,412 | -1.20(-3.05%) |
Jul 28, 2005 | 38.74 | 39.83 | 38.74 | 39.35 | 4,939,798 | +0.80(+2.07%) |
Jul 27, 2005 | 39.08 | 39.14 | 38.16 | 38.56 | 5,190,516 | -0.53(-1.35%) |
Jul 26, 2005 | 37.31 | 39.34 | 36.41 | 39.09 | 10,626,049 | +1.84(+4.95%) |
Jul 25, 2005 | 38.11 | 38.38 | 37.17 | 37.24 | 5,358,518 | -0.83(-2.19%) |
Jul 22, 2005 | 37.49 | 39.05 | 37.49 | 38.08 | 6,835,886 | +1.24(+3.38%) |
Jul 21, 2005 | 35.82 | 37.40 | 35.65 | 36.83 | 9,062,724 | +1.01(+2.82%) |
Jul 20, 2005 | 34.23 | 36.05 | 34.09 | 35.82 | 7,096,887 | +1.60(+4.68%) |
Jul 19, 2005 | 33.30 | 34.67 | 32.78 | 34.22 | 6,974,602 | +1.13(+3.41%) |
Jul 18, 2005 | 32.92 | 33.59 | 32.73 | 33.09 | 4,765,760 | -0.30(-0.91%) |
Jul 15, 2005 | 33.62 | 33.87 | 33.11 | 33.40 | 2,974,073 | -0.20(-0.59%) |
Jul 14, 2005 | 34.35 | 34.59 | 33.19 | 33.59 | 4,995,687 | -0.63(-1.83%) |
Jul 13, 2005 | 34.13 | 34.22 | 33.49 | 34.22 | 4,817,737 | +0.07(+0.21%) |
Jul 12, 2005 | 33.77 | 34.43 | 33.27 | 34.15 | 7,442,727 | +0.35(+1.03%) |
Jul 11, 2005 | 33.06 | 33.94 | 32.93 | 33.80 | 6,242,010 | +1.04(+3.17%) |
Jul 08, 2005 | 32.65 | 33.05 | 32.39 | 32.76 | 4,390,410 | +0.30(+0.91%) |
Jul 07, 2005 | 31.80 | 32.52 | 31.71 | 32.47 | 5,759,018 | +0.21(+0.64%) |
Jul 06, 2005 | 31.37 | 32.74 | 31.06 | 32.26 | 7,581,667 | +0.89(+2.82%) |
Jul 05, 2005 | 31.13 | 31.54 | 30.86 | 31.37 | 2,992,404 | +0.24(+0.78%) |
Jul 01, 2005 | 30.91 | 31.37 | 30.50 | 31.13 | 3,265,589 | +0.38(+1.25%) |
Jun 30, 2005 | 31.31 | 31.75 | 30.64 | 30.75 | 4,375,655 | -0.54(-1.72%) |
Jun 29, 2005 | 32.12 | 32.53 | 31.12 | 31.29 | 7,509,682 | -0.03(-0.09%) |
Jun 28, 2005 | 31.40 | 31.91 | 31.09 | 31.31 | 9,811,188 | +0.81(+2.64%) |
Jun 27, 2005 | 32.57 | 32.57 | 30.46 | 30.51 | 4,284,109 | -0.33(-1.07%) |
Jun 24, 2005 | 30.88 | 31.69 | 30.59 | 30.84 | 6,704,547 | -0.62(-1.96%) |
Jun 23, 2005 | 33.11 | 33.24 | 31.23 | 31.46 | 11,919,766 | -2.19(-6.51%) |
Jun 22, 2005 | 34.52 | 34.70 | 33.48 | 33.65 | 6,864,277 | -0.81(-2.34%) |
Jun 21, 2005 | 34.79 | 35.11 | 34.34 | 34.45 | 5,859,618 | -0.81(-2.28%) |
Jun 20, 2005 | 36.44 | 36.55 | 35.19 | 35.26 | 5,719,225 | -1.59(-4.32%) |
Jun 17, 2005 | 37.49 | 37.92 | 36.64 | 36.85 | 5,400,993 | -0.21(-0.56%) |
Jun 16, 2005 | 36.23 | 37.44 | 36.15 | 37.06 | 8,034,591 | +0.64(+1.74%) |
Jun 15, 2005 | 34.89 | 36.59 | 34.61 | 36.42 | 8,664,012 | +2.24(+6.54%) |
Jun 14, 2005 | 34.04 | 34.20 | 33.61 | 34.18 | 3,390,445 | +0.20(+0.58%) |
Jun 13, 2005 | 33.83 | 34.44 | 33.49 | 33.99 | 4,682,485 | +0.04(+0.13%) |
Jun 10, 2005 | 33.82 | 34.41 | 33.58 | 33.94 | 4,081,456 | +0.26(+0.77%) |
Jun 09, 2005 | 34.18 | 34.33 | 33.35 | 33.68 | 5,272,784 | -0.50(-1.47%) |
Jun 08, 2005 | 34.54 | 34.85 | 34.00 | 34.18 | 4,704,729 | -0.38(-1.11%) |
Jun 07, 2005 | 34.31 | 35.01 | 34.07 | 34.57 | 5,078,402 | -0.03(-0.08%) |
Jun 06, 2005 | 35.56 | 35.65 | 34.43 | 34.60 | 3,913,565 | -0.52(-1.48%) |
Jun 03, 2005 | 35.79 | 36.46 | 35.10 | 35.11 | 3,745,675 | -0.56(-1.58%) |
Jun 02, 2005 | 35.79 | 36.84 | 35.53 | 35.68 | 4,644,593 | -0.21(-0.57%) |