Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.20 | 38.04 | 36.88 | 38.04 | 3,677,540 | +0.76(+2.03%) |
Aug 30, 2005 | 37.72 | 37.88 | 37.11 | 37.28 | 3,764,517 | -0.50(-1.31%) |
Aug 29, 2005 | 37.68 | 37.99 | 37.59 | 37.78 | 2,966,839 | -0.17(-0.44%) |
Aug 26, 2005 | 38.15 | 38.29 | 37.79 | 37.95 | 2,654,469 | -0.36(-0.94%) |
Aug 25, 2005 | 38.01 | 38.44 | 37.94 | 38.31 | 1,967,119 | +0.48(+1.27%) |
Aug 24, 2005 | 37.88 | 38.24 | 37.83 | 37.83 | 3,416,273 | -0.11(-0.30%) |
Aug 23, 2005 | 38.27 | 38.41 | 37.89 | 37.94 | 2,989,175 | -0.46(-1.19%) |
Aug 22, 2005 | 38.47 | 38.84 | 38.14 | 38.40 | 1,968,135 | -0.04(-0.09%) |
Aug 19, 2005 | 38.29 | 38.55 | 38.21 | 38.43 | 1,891,988 | +0.28(+0.73%) |
Aug 18, 2005 | 38.02 | 38.26 | 37.90 | 38.15 | 1,383,160 | -0.11(-0.28%) |
Aug 17, 2005 | 38.10 | 38.44 | 37.76 | 38.26 | 1,837,670 | +0.20(+0.53%) |
Aug 16, 2005 | 38.77 | 38.77 | 37.98 | 38.06 | 2,095,215 | -0.76(-1.95%) |
Aug 15, 2005 | 38.43 | 39.00 | 38.34 | 38.81 | 1,463,875 | +0.38(+1.00%) |
Aug 12, 2005 | 38.21 | 38.62 | 38.12 | 38.43 | 1,897,741 | -0.07(-0.18%) |
Aug 11, 2005 | 38.27 | 38.54 | 38.24 | 38.50 | 2,678,497 | +0.33(+0.87%) |
Aug 10, 2005 | 38.27 | 38.53 | 38.07 | 38.17 | 3,144,853 | -0.09(-0.25%) |
Aug 09, 2005 | 38.52 | 38.52 | 38.15 | 38.27 | 3,024,711 | -0.04(-0.09%) |
Aug 08, 2005 | 38.61 | 38.80 | 38.10 | 38.30 | 2,160,024 | -0.11(-0.28%) |
Aug 05, 2005 | 38.90 | 38.94 | 38.34 | 38.41 | 2,733,323 | -0.85(-2.17%) |
Aug 04, 2005 | 40.10 | 40.11 | 39.16 | 39.26 | 2,422,814 | -0.84(-2.09%) |
Aug 03, 2005 | 39.74 | 40.19 | 39.59 | 40.10 | 3,176,496 | +0.43(+1.07%) |
Aug 02, 2005 | 39.54 | 39.97 | 39.48 | 39.67 | 2,484,408 | +0.17(+0.42%) |
Aug 01, 2005 | 39.64 | 39.71 | 39.42 | 39.51 | 2,237,186 | -0.03(-0.07%) |
Jul 29, 2005 | 39.67 | 39.98 | 39.52 | 39.54 | 1,865,421 | -0.03(-0.07%) |
Jul 28, 2005 | 39.60 | 39.82 | 39.42 | 39.57 | 2,764,120 | -0.24(-0.59%) |
Jul 27, 2005 | 39.07 | 39.88 | 39.05 | 39.80 | 3,276,840 | +0.98(+2.53%) |
Jul 26, 2005 | 38.74 | 38.90 | 38.56 | 38.82 | 2,026,175 | +0.15(+0.40%) |
Jul 25, 2005 | 38.61 | 38.93 | 38.61 | 38.67 | 2,055,280 | +0.01(+0.02%) |
Jul 22, 2005 | 39.02 | 39.08 | 38.28 | 38.66 | 4,041,521 | -0.30(-0.77%) |
Jul 21, 2005 | 39.55 | 39.81 | 38.96 | 38.96 | 2,279,997 | -0.48(-1.21%) |
Jul 20, 2005 | 39.54 | 39.74 | 39.16 | 39.44 | 3,204,078 | -0.36(-0.91%) |
Jul 19, 2005 | 39.49 | 40.10 | 39.41 | 39.80 | 3,466,868 | +0.64(+1.63%) |
Jul 18, 2005 | 38.81 | 39.64 | 38.81 | 39.16 | 3,768,239 | +0.24(+0.61%) |
Jul 15, 2005 | 39.09 | 39.13 | 38.55 | 38.93 | 3,380,061 | -0.15(-0.39%) |
Jul 14, 2005 | 39.75 | 39.91 | 38.92 | 39.08 | 4,850,536 | -1.12(-2.78%) |
Jul 13, 2005 | 40.03 | 40.29 | 39.96 | 40.20 | 2,082,016 | +0.07(+0.18%) |
Jul 12, 2005 | 39.93 | 40.26 | 39.78 | 40.13 | 2,747,875 | +0.20(+0.50%) |
Jul 11, 2005 | 40.27 | 40.37 | 39.86 | 39.93 | 3,190,372 | +0.05(+0.12%) |
Jul 08, 2005 | 39.09 | 39.94 | 39.02 | 39.88 | 2,392,694 | +0.69(+1.76%) |
Jul 07, 2005 | 38.97 | 39.28 | 38.56 | 39.19 | 2,778,842 | -0.17(-0.44%) |
Jul 06, 2005 | 39.77 | 39.84 | 39.36 | 39.36 | 2,948,733 | -0.46(-1.16%) |
Jul 05, 2005 | 39.12 | 39.89 | 39.12 | 39.82 | 3,357,386 | +0.53(+1.35%) |
Jul 01, 2005 | 38.92 | 39.32 | 38.71 | 39.29 | 2,452,765 | +0.48(+1.25%) |
Jun 30, 2005 | 39.15 | 39.18 | 38.70 | 38.80 | 3,505,280 | -0.38(-0.97%) |
Jun 29, 2005 | 39.31 | 39.49 | 38.94 | 39.18 | 2,140,564 | +0.01(+0.03%) |
Jun 28, 2005 | 38.83 | 39.22 | 38.75 | 39.17 | 2,731,462 | +0.43(+1.11%) |
Jun 27, 2005 | 38.34 | 38.87 | 38.22 | 38.74 | 2,889,846 | +0.45(+1.17%) |
Jun 24, 2005 | 38.24 | 38.55 | 38.20 | 38.29 | 2,331,608 | -0.02(-0.05%) |
Jun 23, 2005 | 38.66 | 38.79 | 38.31 | 38.31 | 3,195,786 | -0.47(-1.20%) |
Jun 22, 2005 | 38.82 | 38.99 | 38.40 | 38.77 | 3,532,693 | +0.31(+0.80%) |
Jun 21, 2005 | 38.06 | 38.67 | 37.98 | 38.47 | 3,201,709 | +0.17(+0.45%) |
Jun 20, 2005 | 37.58 | 38.42 | 37.52 | 38.29 | 4,726,840 | +0.42(+1.11%) |
Jun 17, 2005 | 37.82 | 38.01 | 37.57 | 37.88 | 4,694,013 | +0.08(+0.22%) |
Jun 16, 2005 | 37.62 | 38.05 | 37.59 | 37.79 | 3,166,005 | +0.04(+0.09%) |
Jun 15, 2005 | 37.64 | 37.83 | 37.42 | 37.76 | 2,602,351 | +0.12(+0.31%) |
Jun 14, 2005 | 37.05 | 37.76 | 35.68 | 37.64 | 2,581,538 | +0.25(+0.66%) |
Jun 13, 2005 | 37.50 | 37.74 | 37.07 | 37.39 | 2,688,143 | -0.25(-0.66%) |
Jun 10, 2005 | 37.50 | 37.75 | 37.20 | 37.64 | 2,046,312 | +0.24(+0.65%) |
Jun 09, 2005 | 37.14 | 37.63 | 36.88 | 37.40 | 3,075,813 | +0.22(+0.60%) |
Jun 08, 2005 | 37.21 | 37.56 | 37.12 | 37.17 | 2,052,742 | +0.07(+0.18%) |
Jun 07, 2005 | 37.26 | 37.53 | 37.02 | 37.11 | 2,956,348 | -0.16(-0.43%) |
Jun 06, 2005 | 36.31 | 37.35 | 36.11 | 37.27 | 3,584,134 | +1.19(+3.29%) |
Jun 03, 2005 | 36.55 | 36.60 | 35.84 | 36.08 | 4,042,367 | -0.66(-1.79%) |
Jun 02, 2005 | 37.27 | 37.30 | 36.53 | 36.73 | 3,755,887 | -0.87(-2.31%) |