Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.36 | 37.45 | 35.94 | 37.45 | 3,794,232 | +1.04(+2.85%) |
Aug 30, 2005 | 36.90 | 37.02 | 36.10 | 36.42 | 3,019,604 | -0.61(-1.64%) |
Aug 29, 2005 | 35.84 | 37.14 | 35.49 | 37.02 | 4,340,535 | +1.20(+3.34%) |
Aug 26, 2005 | 36.03 | 36.18 | 35.29 | 35.83 | 3,677,607 | -0.20(-0.55%) |
Aug 25, 2005 | 35.46 | 36.38 | 35.20 | 36.02 | 3,059,002 | +0.56(+1.59%) |
Aug 24, 2005 | 35.83 | 36.23 | 35.24 | 35.46 | 4,034,869 | -0.55(-1.54%) |
Aug 23, 2005 | 37.39 | 37.39 | 35.79 | 36.02 | 4,489,058 | -1.27(-3.40%) |
Aug 22, 2005 | 37.08 | 37.70 | 37.08 | 37.28 | 2,563,849 | +0.52(+1.41%) |
Aug 19, 2005 | 37.57 | 37.57 | 36.19 | 36.77 | 3,565,683 | +0.13(+0.34%) |
Aug 18, 2005 | 37.66 | 37.76 | 36.55 | 36.64 | 3,586,277 | -1.27(-3.35%) |
Aug 17, 2005 | 38.06 | 38.52 | 37.78 | 37.91 | 3,132,536 | -0.15(-0.40%) |
Aug 16, 2005 | 39.28 | 39.46 | 38.00 | 38.06 | 3,774,646 | -1.32(-3.36%) |
Aug 15, 2005 | 39.76 | 40.22 | 39.20 | 39.38 | 3,152,011 | +0.07(+0.18%) |
Aug 12, 2005 | 40.07 | 40.16 | 38.58 | 39.31 | 3,961,447 | -0.70(-1.74%) |
Aug 11, 2005 | 39.67 | 40.69 | 39.21 | 40.01 | 4,830,203 | +0.31(+0.79%) |
Aug 10, 2005 | 38.30 | 40.83 | 37.98 | 39.70 | 6,932,477 | +1.50(+3.93%) |
Aug 09, 2005 | 39.00 | 39.21 | 38.03 | 38.20 | 3,496,626 | -0.36(-0.93%) |
Aug 08, 2005 | 37.75 | 38.87 | 37.74 | 38.55 | 4,646,088 | +1.55(+4.18%) |
Aug 05, 2005 | 38.12 | 38.60 | 36.72 | 37.01 | 3,872,132 | -1.10(-2.88%) |
Aug 04, 2005 | 38.37 | 38.55 | 37.85 | 38.11 | 2,859,665 | -0.61(-1.57%) |
Aug 03, 2005 | 39.32 | 39.76 | 38.58 | 38.71 | 3,509,609 | -0.61(-1.54%) |
Aug 02, 2005 | 39.30 | 39.83 | 39.21 | 39.32 | 5,994,664 | +1.14(+3.00%) |
Aug 01, 2005 | 38.24 | 38.70 | 37.45 | 38.18 | 4,340,535 | +0.07(+0.19%) |
Jul 29, 2005 | 39.22 | 39.22 | 38.02 | 38.11 | 3,613,139 | -1.20(-3.05%) |
Jul 28, 2005 | 38.69 | 39.78 | 38.69 | 39.30 | 4,946,269 | +0.80(+2.07%) |
Jul 27, 2005 | 39.03 | 39.09 | 38.12 | 38.51 | 5,197,315 | -0.53(-1.35%) |
Jul 26, 2005 | 37.26 | 39.29 | 36.36 | 39.04 | 10,639,969 | +1.84(+4.95%) |
Jul 25, 2005 | 38.06 | 38.33 | 37.12 | 37.19 | 5,365,537 | -0.83(-2.19%) |
Jul 22, 2005 | 37.44 | 39.00 | 37.44 | 38.03 | 6,844,840 | +1.24(+3.38%) |
Jul 21, 2005 | 35.77 | 37.35 | 35.60 | 36.78 | 9,074,596 | +1.01(+2.82%) |
Jul 20, 2005 | 34.18 | 36.01 | 34.04 | 35.77 | 7,106,183 | +1.60(+4.68%) |
Jul 19, 2005 | 33.25 | 34.62 | 32.74 | 34.17 | 6,983,738 | +1.13(+3.41%) |
Jul 18, 2005 | 32.88 | 33.55 | 32.69 | 33.05 | 4,772,003 | -0.30(-0.91%) |
Jul 15, 2005 | 33.58 | 33.83 | 33.07 | 33.35 | 2,977,969 | -0.20(-0.59%) |
Jul 14, 2005 | 34.31 | 34.54 | 33.15 | 33.55 | 5,002,231 | -0.63(-1.83%) |
Jul 13, 2005 | 34.09 | 34.17 | 33.44 | 34.17 | 4,824,048 | +0.07(+0.21%) |
Jul 12, 2005 | 33.73 | 34.38 | 33.23 | 34.10 | 7,452,477 | +0.35(+1.03%) |
Jul 11, 2005 | 33.01 | 33.90 | 32.89 | 33.76 | 6,250,187 | +1.04(+3.17%) |
Jul 08, 2005 | 32.60 | 33.00 | 32.34 | 32.72 | 4,396,161 | +0.29(+0.91%) |
Jul 07, 2005 | 31.76 | 32.48 | 31.66 | 32.42 | 5,766,562 | +0.21(+0.64%) |
Jul 06, 2005 | 31.33 | 32.70 | 31.02 | 32.22 | 7,591,599 | +0.88(+2.82%) |
Jul 05, 2005 | 31.09 | 31.49 | 30.82 | 31.33 | 2,996,324 | +0.24(+0.78%) |
Jul 01, 2005 | 30.87 | 31.32 | 30.46 | 31.09 | 3,269,867 | +0.38(+1.25%) |
Jun 30, 2005 | 31.27 | 31.71 | 30.60 | 30.71 | 4,381,387 | -0.54(-1.72%) |
Jun 29, 2005 | 32.08 | 32.49 | 31.07 | 31.24 | 7,519,520 | -0.03(-0.09%) |
Jun 28, 2005 | 31.36 | 31.87 | 31.05 | 31.27 | 9,824,041 | +0.80(+2.64%) |
Jun 27, 2005 | 32.53 | 32.53 | 30.42 | 30.47 | 4,289,721 | -0.33(-1.07%) |
Jun 24, 2005 | 30.84 | 31.65 | 30.55 | 30.80 | 6,713,329 | -0.62(-1.96%) |
Jun 23, 2005 | 33.07 | 33.19 | 31.19 | 31.41 | 11,935,380 | -2.19(-6.51%) |
Jun 22, 2005 | 34.48 | 34.66 | 33.43 | 33.60 | 6,873,269 | -0.80(-2.34%) |
Jun 21, 2005 | 34.75 | 35.07 | 34.30 | 34.41 | 5,867,294 | -0.80(-2.28%) |
Jun 20, 2005 | 36.39 | 36.50 | 35.14 | 35.21 | 5,726,717 | -1.59(-4.32%) |
Jun 17, 2005 | 37.44 | 37.87 | 36.60 | 36.80 | 5,408,068 | -0.21(-0.56%) |
Jun 16, 2005 | 36.19 | 37.39 | 36.10 | 37.01 | 8,045,116 | +0.63(+1.74%) |
Jun 15, 2005 | 34.84 | 36.54 | 34.57 | 36.37 | 8,675,362 | +2.23(+6.54%) |
Jun 14, 2005 | 34.00 | 34.16 | 33.57 | 34.14 | 3,394,887 | +0.20(+0.58%) |
Jun 13, 2005 | 33.78 | 34.40 | 33.44 | 33.94 | 4,688,619 | +0.04(+0.13%) |
Jun 10, 2005 | 33.77 | 34.36 | 33.53 | 33.90 | 4,086,802 | +0.26(+0.77%) |
Jun 09, 2005 | 34.14 | 34.28 | 33.31 | 33.64 | 5,279,691 | -0.50(-1.47%) |
Jun 08, 2005 | 34.50 | 34.81 | 33.95 | 34.14 | 4,710,892 | -0.38(-1.11%) |
Jun 07, 2005 | 34.26 | 34.96 | 34.02 | 34.52 | 5,085,055 | -0.03(-0.08%) |
Jun 06, 2005 | 35.52 | 35.60 | 34.39 | 34.55 | 3,918,692 | -0.52(-1.48%) |
Jun 03, 2005 | 35.74 | 36.41 | 35.05 | 35.07 | 3,750,582 | -0.56(-1.58%) |
Jun 02, 2005 | 35.74 | 36.79 | 35.49 | 35.63 | 4,650,677 | -0.21(-0.57%) |