Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.80 | 37.63 | 36.48 | 37.63 | 3,717,377 | +0.75(+2.03%) |
Aug 30, 2005 | 37.32 | 37.47 | 36.71 | 36.88 | 3,805,296 | -0.49(-1.31%) |
Aug 29, 2005 | 37.28 | 37.59 | 37.18 | 37.38 | 2,998,977 | -0.16(-0.44%) |
Aug 26, 2005 | 37.74 | 37.88 | 37.39 | 37.54 | 2,683,223 | -0.36(-0.94%) |
Aug 25, 2005 | 37.60 | 38.02 | 37.53 | 37.90 | 1,988,428 | +0.47(+1.27%) |
Aug 24, 2005 | 37.47 | 37.83 | 37.42 | 37.42 | 3,453,280 | -0.11(-0.30%) |
Aug 23, 2005 | 37.85 | 38.00 | 37.49 | 37.53 | 3,021,556 | -0.45(-1.19%) |
Aug 22, 2005 | 38.06 | 38.43 | 37.73 | 37.98 | 1,989,454 | -0.04(-0.09%) |
Aug 19, 2005 | 37.88 | 38.14 | 37.80 | 38.02 | 1,912,483 | +0.27(+0.73%) |
Aug 18, 2005 | 37.62 | 37.85 | 37.50 | 37.74 | 1,398,143 | -0.11(-0.28%) |
Aug 17, 2005 | 37.69 | 38.02 | 37.36 | 37.85 | 1,857,577 | +0.20(+0.53%) |
Aug 16, 2005 | 38.35 | 38.35 | 37.57 | 37.65 | 2,117,911 | -0.75(-1.95%) |
Aug 15, 2005 | 38.02 | 38.59 | 37.93 | 38.40 | 1,479,732 | +0.38(+1.00%) |
Aug 12, 2005 | 37.80 | 38.21 | 37.71 | 38.02 | 1,918,298 | -0.07(-0.18%) |
Aug 11, 2005 | 37.85 | 38.13 | 37.83 | 38.09 | 2,707,512 | +0.33(+0.87%) |
Aug 10, 2005 | 37.85 | 38.12 | 37.66 | 37.76 | 3,178,919 | -0.09(-0.25%) |
Aug 09, 2005 | 38.11 | 38.11 | 37.74 | 37.85 | 3,057,476 | -0.04(-0.09%) |
Aug 08, 2005 | 38.19 | 38.38 | 37.69 | 37.89 | 2,183,422 | -0.11(-0.28%) |
Aug 05, 2005 | 38.49 | 38.53 | 37.93 | 38.00 | 2,762,932 | -0.84(-2.17%) |
Aug 04, 2005 | 39.67 | 39.68 | 38.74 | 38.84 | 2,449,059 | -0.83(-2.09%) |
Aug 03, 2005 | 39.32 | 39.76 | 39.17 | 39.67 | 3,210,905 | +0.42(+1.07%) |
Aug 02, 2005 | 39.11 | 39.54 | 39.05 | 39.25 | 2,511,321 | +0.16(+0.42%) |
Aug 01, 2005 | 39.21 | 39.29 | 38.99 | 39.08 | 2,261,420 | -0.03(-0.07%) |
Jul 29, 2005 | 39.24 | 39.56 | 39.10 | 39.11 | 1,885,628 | -0.03(-0.07%) |
Jul 28, 2005 | 39.18 | 39.39 | 39.00 | 39.14 | 2,794,062 | -0.23(-0.59%) |
Jul 27, 2005 | 38.66 | 39.45 | 38.63 | 39.38 | 3,312,336 | +0.97(+2.53%) |
Jul 26, 2005 | 38.32 | 38.49 | 38.15 | 38.40 | 2,048,124 | +0.15(+0.40%) |
Jul 25, 2005 | 38.20 | 38.51 | 38.20 | 38.25 | 2,077,544 | +0.01(+0.02%) |
Jul 22, 2005 | 38.60 | 38.66 | 37.87 | 38.25 | 4,085,301 | -0.30(-0.77%) |
Jul 21, 2005 | 39.12 | 39.38 | 38.54 | 38.54 | 2,304,695 | -0.47(-1.21%) |
Jul 20, 2005 | 39.11 | 39.31 | 38.74 | 39.02 | 3,238,786 | -0.36(-0.91%) |
Jul 19, 2005 | 39.07 | 39.67 | 38.99 | 39.38 | 3,504,423 | +0.63(+1.63%) |
Jul 18, 2005 | 38.39 | 39.21 | 38.39 | 38.74 | 3,809,059 | +0.23(+0.61%) |
Jul 15, 2005 | 38.67 | 38.71 | 38.14 | 38.51 | 3,416,675 | -0.15(-0.39%) |
Jul 14, 2005 | 39.32 | 39.48 | 38.50 | 38.66 | 4,903,079 | -1.10(-2.78%) |
Jul 13, 2005 | 39.60 | 39.85 | 39.53 | 39.77 | 2,104,569 | +0.07(+0.18%) |
Jul 12, 2005 | 39.50 | 39.83 | 39.36 | 39.70 | 2,777,642 | +0.20(+0.50%) |
Jul 11, 2005 | 39.84 | 39.94 | 39.43 | 39.50 | 3,224,931 | +0.05(+0.12%) |
Jul 08, 2005 | 38.67 | 39.51 | 38.60 | 39.45 | 2,418,613 | +0.68(+1.76%) |
Jul 07, 2005 | 38.55 | 38.85 | 38.15 | 38.77 | 2,808,943 | -0.17(-0.44%) |
Jul 06, 2005 | 39.35 | 39.41 | 38.94 | 38.94 | 2,980,675 | -0.46(-1.16%) |
Jul 05, 2005 | 38.70 | 39.46 | 38.70 | 39.39 | 3,393,755 | +0.53(+1.35%) |
Jul 01, 2005 | 38.50 | 38.90 | 38.29 | 38.87 | 2,479,335 | +0.48(+1.25%) |
Jun 30, 2005 | 38.73 | 38.76 | 38.28 | 38.39 | 3,543,251 | -0.37(-0.97%) |
Jun 29, 2005 | 38.89 | 39.07 | 38.53 | 38.76 | 2,163,752 | +0.01(+0.03%) |
Jun 28, 2005 | 38.41 | 38.80 | 38.33 | 38.75 | 2,761,050 | +0.43(+1.11%) |
Jun 27, 2005 | 37.93 | 38.46 | 37.81 | 38.32 | 2,921,151 | +0.44(+1.17%) |
Jun 24, 2005 | 37.83 | 38.14 | 37.79 | 37.88 | 2,356,865 | -0.02(-0.05%) |
Jun 23, 2005 | 38.25 | 38.37 | 37.90 | 37.90 | 3,230,405 | -0.46(-1.20%) |
Jun 22, 2005 | 38.40 | 38.57 | 37.99 | 38.36 | 3,570,960 | +0.30(+0.80%) |
Jun 21, 2005 | 37.65 | 38.25 | 37.57 | 38.05 | 3,236,391 | +0.17(+0.45%) |
Jun 20, 2005 | 37.18 | 38.01 | 37.12 | 37.88 | 4,778,043 | +0.42(+1.11%) |
Jun 17, 2005 | 37.42 | 37.60 | 37.17 | 37.47 | 4,744,860 | +0.08(+0.22%) |
Jun 16, 2005 | 37.22 | 37.64 | 37.19 | 37.39 | 3,200,300 | +0.04(+0.09%) |
Jun 15, 2005 | 37.24 | 37.43 | 37.02 | 37.35 | 2,630,541 | +0.12(+0.31%) |
Jun 14, 2005 | 36.66 | 37.35 | 35.29 | 37.24 | 2,609,502 | +0.25(+0.66%) |
Jun 13, 2005 | 37.09 | 37.34 | 36.67 | 36.99 | 2,717,262 | -0.25(-0.66%) |
Jun 10, 2005 | 37.09 | 37.35 | 36.80 | 37.24 | 2,068,478 | +0.24(+0.65%) |
Jun 09, 2005 | 36.74 | 37.23 | 36.49 | 37.00 | 3,109,132 | +0.22(+0.60%) |
Jun 08, 2005 | 36.81 | 37.15 | 36.73 | 36.77 | 2,074,978 | +0.06(+0.18%) |
Jun 07, 2005 | 36.86 | 37.12 | 36.63 | 36.71 | 2,988,372 | -0.16(-0.43%) |
Jun 06, 2005 | 35.92 | 36.95 | 35.73 | 36.87 | 3,622,959 | +1.18(+3.29%) |
Jun 03, 2005 | 36.16 | 36.21 | 35.45 | 35.69 | 4,086,156 | -0.65(-1.79%) |
Jun 02, 2005 | 36.87 | 36.90 | 36.14 | 36.34 | 3,796,572 | -0.86(-2.31%) |