Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 39.27 | 39.30 | 38.80 | 39.22 | 6,005,544 | +0.03(+0.07%) |
Aug 30, 2005 | 39.60 | 39.61 | 39.08 | 39.19 | 4,740,233 | -0.49(-1.23%) |
Aug 29, 2005 | 39.01 | 39.75 | 38.85 | 39.68 | 5,533,113 | +0.62(+1.60%) |
Aug 26, 2005 | 39.57 | 39.57 | 39.00 | 39.05 | 6,971,113 | -0.51(-1.29%) |
Aug 25, 2005 | 39.05 | 39.59 | 39.02 | 39.57 | 4,079,758 | +0.21(+0.52%) |
Aug 24, 2005 | 39.76 | 40.01 | 39.36 | 39.36 | 5,837,644 | -0.40(-1.00%) |
Aug 23, 2005 | 39.96 | 40.12 | 39.72 | 39.76 | 4,597,546 | -0.20(-0.50%) |
Aug 22, 2005 | 39.91 | 40.15 | 39.81 | 39.96 | 4,119,339 | +0.13(+0.32%) |
Aug 19, 2005 | 39.84 | 39.93 | 39.68 | 39.83 | 3,926,929 | -0.01(-0.04%) |
Aug 18, 2005 | 39.70 | 39.90 | 39.50 | 39.84 | 3,721,702 | +0.06(+0.16%) |
Aug 17, 2005 | 39.78 | 39.97 | 39.66 | 39.78 | 3,901,575 | -0.02(-0.05%) |
Aug 16, 2005 | 40.11 | 40.28 | 39.76 | 39.80 | 4,338,652 | -0.33(-0.83%) |
Aug 15, 2005 | 40.11 | 40.25 | 39.93 | 40.13 | 4,501,904 | -0.10(-0.25%) |
Aug 12, 2005 | 40.08 | 40.36 | 39.88 | 40.23 | 5,928,637 | -0.09(-0.23%) |
Aug 11, 2005 | 40.08 | 40.43 | 40.02 | 40.32 | 9,090,577 | +0.21(+0.53%) |
Aug 10, 2005 | 39.92 | 40.35 | 39.79 | 40.11 | 11,242,578 | +0.65(+1.64%) |
Aug 09, 2005 | 39.61 | 39.70 | 39.35 | 39.47 | 5,805,388 | -0.08(-0.20%) |
Aug 08, 2005 | 39.66 | 39.76 | 39.43 | 39.54 | 4,799,534 | -0.08(-0.20%) |
Aug 05, 2005 | 39.65 | 39.79 | 39.55 | 39.62 | 5,154,209 | -0.03(-0.07%) |
Aug 04, 2005 | 39.22 | 39.87 | 39.22 | 39.65 | 9,418,913 | +0.26(+0.67%) |
Aug 03, 2005 | 39.05 | 39.39 | 39.04 | 39.39 | 4,862,637 | +0.06(+0.14%) |
Aug 02, 2005 | 38.98 | 39.37 | 38.98 | 39.33 | 4,876,864 | +0.40(+1.04%) |
Aug 01, 2005 | 39.05 | 39.22 | 38.92 | 38.93 | 5,754,679 | -0.12(-0.31%) |
Jul 29, 2005 | 39.37 | 39.48 | 39.03 | 39.05 | 6,288,243 | -0.33(-0.85%) |
Jul 28, 2005 | 39.19 | 39.44 | 39.07 | 39.38 | 5,998,220 | +0.37(+0.95%) |
Jul 27, 2005 | 38.53 | 39.06 | 38.41 | 39.01 | 10,959,738 | +0.48(+1.23%) |
Jul 26, 2005 | 38.90 | 38.90 | 38.44 | 38.54 | 6,188,939 | -0.20(-0.51%) |
Jul 25, 2005 | 38.98 | 39.26 | 38.73 | 38.73 | 11,362,024 | -0.01(-0.02%) |
Jul 22, 2005 | 38.54 | 38.86 | 38.45 | 38.74 | 7,162,960 | +0.17(+0.44%) |
Jul 21, 2005 | 38.20 | 38.73 | 38.15 | 38.57 | 7,268,883 | +0.30(+0.78%) |
Jul 20, 2005 | 37.73 | 38.32 | 37.73 | 38.27 | 5,776,512 | +0.36(+0.96%) |
Jul 19, 2005 | 37.73 | 38.02 | 37.56 | 37.91 | 5,720,029 | +0.28(+0.75%) |
Jul 18, 2005 | 38.00 | 38.02 | 37.63 | 37.63 | 5,580,299 | -0.54(-1.41%) |
Jul 15, 2005 | 38.39 | 38.39 | 37.92 | 38.17 | 5,311,264 | -0.23(-0.59%) |
Jul 14, 2005 | 38.34 | 38.49 | 37.96 | 38.39 | 6,691,373 | +0.11(+0.28%) |
Jul 13, 2005 | 38.07 | 38.35 | 38.07 | 38.29 | 4,825,592 | +0.07(+0.19%) |
Jul 12, 2005 | 38.37 | 38.37 | 38.12 | 38.22 | 5,484,095 | -0.10(-0.26%) |
Jul 11, 2005 | 38.40 | 38.55 | 38.12 | 38.32 | 5,048,145 | +0.03(+0.07%) |
Jul 08, 2005 | 37.98 | 38.30 | 37.77 | 38.29 | 4,495,002 | +0.33(+0.86%) |
Jul 07, 2005 | 37.38 | 37.98 | 37.13 | 37.96 | 8,030,634 | +0.15(+0.39%) |
Jul 06, 2005 | 38.16 | 38.25 | 37.79 | 37.81 | 5,802,007 | -0.49(-1.28%) |
Jul 05, 2005 | 38.05 | 38.37 | 37.73 | 38.30 | 4,877,286 | +0.29(+0.77%) |
Jul 01, 2005 | 37.95 | 38.12 | 37.89 | 38.01 | 4,094,407 | +0.22(+0.58%) |
Jun 30, 2005 | 38.54 | 38.73 | 37.73 | 37.79 | 8,416,157 | -0.20(-0.52%) |
Jun 29, 2005 | 38.23 | 38.29 | 37.97 | 37.99 | 4,885,315 | -0.35(-0.91%) |
Jun 28, 2005 | 37.98 | 38.39 | 37.89 | 38.34 | 4,560,219 | +0.45(+1.18%) |
Jun 27, 2005 | 38.16 | 38.22 | 37.82 | 37.89 | 4,244,560 | -0.17(-0.45%) |
Jun 24, 2005 | 38.16 | 38.42 | 37.69 | 38.06 | 7,806,391 | -0.05(-0.13%) |
Jun 23, 2005 | 38.82 | 38.83 | 38.00 | 38.11 | 7,199,019 | -0.78(-2.01%) |
Jun 22, 2005 | 39.03 | 39.12 | 38.81 | 38.89 | 4,009,189 | +0.02(+0.05%) |
Jun 21, 2005 | 38.73 | 38.97 | 38.68 | 38.87 | 4,261,745 | +0.09(+0.24%) |
Jun 20, 2005 | 38.85 | 38.88 | 38.65 | 38.78 | 3,407,170 | -0.15(-0.38%) |
Jun 17, 2005 | 39.26 | 39.26 | 38.88 | 38.93 | 8,256,708 | -0.06(-0.16%) |
Jun 16, 2005 | 39.03 | 39.22 | 38.90 | 38.99 | 6,232,041 | -0.05(-0.13%) |
Jun 15, 2005 | 39.09 | 39.17 | 38.82 | 39.04 | 5,242,245 | -0.01(-0.02%) |
Jun 14, 2005 | 38.87 | 39.25 | 38.84 | 39.05 | 6,176,121 | +0.03(+0.07%) |
Jun 13, 2005 | 38.66 | 39.15 | 38.64 | 39.02 | 6,297,962 | +0.18(+0.46%) |
Jun 10, 2005 | 38.81 | 38.87 | 38.55 | 38.84 | 4,182,020 | +0.01(+0.04%) |
Jun 09, 2005 | 38.62 | 39.00 | 38.46 | 38.83 | 4,685,299 | +0.10(+0.26%) |
Jun 08, 2005 | 38.98 | 39.09 | 38.63 | 38.73 | 3,938,480 | -0.09(-0.22%) |
Jun 07, 2005 | 38.39 | 39.03 | 38.34 | 38.81 | 6,534,178 | +0.38(+0.98%) |
Jun 06, 2005 | 38.50 | 38.59 | 38.27 | 38.44 | 4,665,720 | -0.03(-0.07%) |
Jun 03, 2005 | 38.52 | 38.71 | 38.29 | 38.46 | 4,690,652 | -0.05(-0.13%) |
Jun 02, 2005 | 38.27 | 38.59 | 38.22 | 38.51 | 3,982,708 | +0.12(+0.31%) |