Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.68 | 36.68 | 35.72 | 36.39 | 10,354,435 | -0.26(-0.72%) |
Aug 30, 2005 | 37.68 | 37.71 | 36.41 | 36.65 | 6,710,226 | -1.07(-2.84%) |
Aug 29, 2005 | 37.72 | 37.88 | 37.25 | 37.72 | 4,063,007 | +0.03(+0.07%) |
Aug 26, 2005 | 37.92 | 37.97 | 37.61 | 37.69 | 5,074,770 | -0.22(-0.59%) |
Aug 25, 2005 | 38.21 | 38.34 | 37.68 | 37.92 | 4,742,834 | +0.18(+0.47%) |
Aug 24, 2005 | 37.64 | 38.23 | 37.64 | 37.74 | 5,159,860 | -0.24(-0.62%) |
Aug 23, 2005 | 38.45 | 38.74 | 37.91 | 37.98 | 5,963,184 | -0.03(-0.07%) |
Aug 22, 2005 | 37.51 | 38.04 | 37.43 | 38.00 | 5,475,842 | +0.54(+1.45%) |
Aug 19, 2005 | 38.11 | 38.11 | 37.31 | 37.46 | 6,172,657 | -0.55(-1.44%) |
Aug 18, 2005 | 37.91 | 38.13 | 37.78 | 38.01 | 5,027,646 | +0.10(+0.27%) |
Aug 17, 2005 | 37.77 | 38.25 | 37.71 | 37.91 | 5,324,868 | +0.20(+0.52%) |
Aug 16, 2005 | 38.52 | 38.52 | 37.71 | 37.71 | 5,748,984 | -0.97(-2.52%) |
Aug 15, 2005 | 38.52 | 38.91 | 38.13 | 38.69 | 4,780,799 | +0.39(+1.01%) |
Aug 12, 2005 | 37.67 | 38.38 | 37.53 | 38.30 | 5,982,388 | +0.63(+1.67%) |
Aug 11, 2005 | 38.38 | 38.79 | 37.35 | 37.67 | 9,105,574 | +0.07(+0.20%) |
Aug 10, 2005 | 37.79 | 38.20 | 37.33 | 37.60 | 5,805,267 | +0.08(+0.22%) |
Aug 09, 2005 | 37.57 | 37.99 | 37.50 | 37.52 | 4,682,267 | +0.25(+0.67%) |
Aug 08, 2005 | 37.74 | 37.83 | 37.11 | 37.27 | 2,993,040 | -0.28(-0.76%) |
Aug 05, 2005 | 37.66 | 38.01 | 37.32 | 37.55 | 4,133,915 | -0.42(-1.11%) |
Aug 04, 2005 | 38.72 | 38.72 | 37.79 | 37.97 | 7,789,647 | -1.07(-2.74%) |
Aug 03, 2005 | 38.90 | 39.19 | 38.52 | 39.04 | 5,060,146 | +0.02(+0.05%) |
Aug 02, 2005 | 39.16 | 39.20 | 38.34 | 39.02 | 6,841,848 | -0.11(-0.28%) |
Aug 01, 2005 | 39.53 | 39.54 | 38.98 | 39.13 | 7,092,388 | -0.64(-1.62%) |
Jul 29, 2005 | 40.21 | 40.35 | 39.76 | 39.77 | 4,459,647 | -0.60(-1.49%) |
Jul 28, 2005 | 40.38 | 40.46 | 40.09 | 40.37 | 3,735,798 | +0.20(+0.49%) |
Jul 27, 2005 | 40.09 | 40.26 | 39.79 | 40.18 | 2,530,516 | +0.22(+0.54%) |
Jul 26, 2005 | 40.14 | 40.55 | 39.78 | 39.96 | 4,630,564 | +0.21(+0.53%) |
Jul 25, 2005 | 40.01 | 40.27 | 39.64 | 39.75 | 4,654,938 | -0.26(-0.64%) |
Jul 22, 2005 | 39.40 | 40.03 | 39.36 | 40.01 | 4,827,480 | +0.59(+1.49%) |
Jul 21, 2005 | 40.45 | 40.47 | 39.25 | 39.42 | 7,340,269 | -1.18(-2.92%) |
Jul 20, 2005 | 40.25 | 40.62 | 39.78 | 40.60 | 5,548,079 | +0.28(+0.71%) |
Jul 19, 2005 | 40.28 | 40.42 | 39.87 | 40.32 | 4,059,757 | +0.38(+0.95%) |
Jul 18, 2005 | 39.74 | 40.07 | 39.70 | 39.94 | 3,064,539 | +0.20(+0.51%) |
Jul 15, 2005 | 39.43 | 39.78 | 39.38 | 39.74 | 3,434,588 | +0.21(+0.53%) |
Jul 14, 2005 | 39.47 | 39.92 | 39.07 | 39.53 | 5,597,567 | +0.35(+0.90%) |
Jul 13, 2005 | 39.43 | 39.51 | 38.91 | 39.17 | 4,992,340 | -0.26(-0.67%) |
Jul 12, 2005 | 38.65 | 39.68 | 38.63 | 39.44 | 7,675,751 | +0.71(+1.84%) |
Jul 11, 2005 | 38.91 | 38.93 | 38.58 | 38.73 | 2,997,620 | +0.19(+0.49%) |
Jul 08, 2005 | 38.33 | 38.80 | 38.14 | 38.54 | 6,235,292 | +0.35(+0.90%) |
Jul 07, 2005 | 37.54 | 38.58 | 37.54 | 38.19 | 6,980,856 | +0.58(+1.55%) |
Jul 06, 2005 | 37.87 | 37.87 | 37.38 | 37.61 | 4,913,160 | -0.33(-0.86%) |
Jul 05, 2005 | 36.97 | 38.01 | 36.87 | 37.94 | 4,256,821 | +1.00(+2.71%) |
Jul 01, 2005 | 36.99 | 37.23 | 36.83 | 36.93 | 3,816,160 | +0.10(+0.28%) |
Jun 30, 2005 | 36.83 | 37.22 | 36.70 | 36.83 | 5,230,620 | -0.33(-0.89%) |
Jun 29, 2005 | 37.67 | 37.77 | 37.09 | 37.16 | 3,543,609 | -0.52(-1.38%) |
Jun 28, 2005 | 37.30 | 37.87 | 37.27 | 37.69 | 4,092,109 | +0.64(+1.74%) |
Jun 27, 2005 | 36.64 | 37.28 | 36.61 | 37.04 | 4,551,679 | +0.44(+1.20%) |
Jun 24, 2005 | 37.24 | 37.24 | 36.51 | 36.60 | 5,854,016 | -0.65(-1.74%) |
Jun 23, 2005 | 37.85 | 38.07 | 37.11 | 37.25 | 4,469,397 | -0.61(-1.61%) |
Jun 22, 2005 | 37.06 | 38.01 | 37.04 | 37.86 | 6,418,913 | +0.80(+2.16%) |
Jun 21, 2005 | 37.16 | 37.47 | 36.79 | 37.06 | 4,467,033 | -0.10(-0.27%) |
Jun 20, 2005 | 36.62 | 37.18 | 36.42 | 37.16 | 5,676,894 | +0.32(+0.88%) |
Jun 17, 2005 | 37.29 | 37.29 | 36.74 | 36.84 | 6,619,227 | -0.09(-0.26%) |
Jun 16, 2005 | 37.12 | 37.24 | 36.74 | 36.93 | 3,336,352 | -0.30(-0.80%) |
Jun 15, 2005 | 37.19 | 37.23 | 36.39 | 37.23 | 6,622,921 | +0.30(+0.82%) |
Jun 14, 2005 | 36.39 | 37.04 | 36.39 | 36.93 | 5,411,286 | +0.83(+2.29%) |
Jun 13, 2005 | 36.30 | 36.51 | 36.05 | 36.10 | 3,374,464 | -0.15(-0.41%) |
Jun 10, 2005 | 36.65 | 36.80 | 35.95 | 36.25 | 3,705,810 | -0.26(-0.70%) |
Jun 09, 2005 | 36.35 | 36.83 | 36.22 | 36.51 | 4,341,763 | +0.02(+0.06%) |
Jun 08, 2005 | 36.79 | 36.83 | 36.27 | 36.49 | 4,862,786 | -0.21(-0.57%) |
Jun 07, 2005 | 36.76 | 37.30 | 36.62 | 36.70 | 5,170,200 | +0.18(+0.50%) |
Jun 06, 2005 | 36.66 | 36.87 | 36.28 | 36.51 | 2,671,002 | +0.01(+0.04%) |
Jun 03, 2005 | 36.89 | 37.06 | 36.39 | 36.50 | 4,247,662 | -0.49(-1.34%) |
Jun 02, 2005 | 36.55 | 37.18 | 36.55 | 36.99 | 6,094,363 | +0.56(+1.52%) |