Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.68 | 38.08 | 37.31 | 38.07 | 2,183,095 | +0.30(+0.81%) |
Aug 30, 2005 | 37.73 | 37.80 | 37.51 | 37.77 | 1,521,725 | -0.04(-0.10%) |
Aug 29, 2005 | 37.64 | 37.89 | 37.46 | 37.81 | 871,696 | +0.17(+0.46%) |
Aug 26, 2005 | 37.77 | 37.77 | 37.53 | 37.64 | 772,808 | -0.11(-0.30%) |
Aug 25, 2005 | 37.60 | 37.75 | 37.51 | 37.75 | 934,597 | +0.24(+0.65%) |
Aug 24, 2005 | 38.03 | 38.07 | 37.46 | 37.51 | 1,193,308 | -0.52(-1.37%) |
Aug 23, 2005 | 38.15 | 38.19 | 37.86 | 38.03 | 811,516 | -0.07(-0.19%) |
Aug 22, 2005 | 38.05 | 38.26 | 37.90 | 38.10 | 619,335 | +0.14(+0.37%) |
Aug 19, 2005 | 38.03 | 38.07 | 37.80 | 37.96 | 888,630 | +0.06(+0.16%) |
Aug 18, 2005 | 37.47 | 37.94 | 37.47 | 37.90 | 1,183,178 | +0.45(+1.20%) |
Aug 17, 2005 | 37.73 | 37.82 | 37.37 | 37.45 | 1,408,926 | -0.34(-0.91%) |
Aug 16, 2005 | 38.15 | 38.18 | 37.80 | 37.80 | 1,095,328 | -0.32(-0.83%) |
Aug 15, 2005 | 37.91 | 38.26 | 37.71 | 38.11 | 976,027 | +0.26(+0.68%) |
Aug 12, 2005 | 37.76 | 37.99 | 37.70 | 37.86 | 722,608 | +0.10(+0.26%) |
Aug 11, 2005 | 37.43 | 37.83 | 37.33 | 37.76 | 925,222 | +0.36(+0.97%) |
Aug 10, 2005 | 37.60 | 37.82 | 37.24 | 37.39 | 1,196,786 | -0.07(-0.18%) |
Aug 09, 2005 | 37.57 | 37.67 | 37.34 | 37.46 | 983,285 | +0.03(+0.09%) |
Aug 08, 2005 | 37.38 | 37.83 | 37.36 | 37.43 | 1,312,004 | +0.21(+0.55%) |
Aug 05, 2005 | 37.54 | 38.13 | 37.22 | 37.22 | 2,315,702 | -0.36(-0.97%) |
Aug 04, 2005 | 37.33 | 37.66 | 37.12 | 37.58 | 2,286,519 | +0.63(+1.70%) |
Aug 03, 2005 | 36.84 | 37.04 | 36.69 | 36.96 | 1,106,970 | +0.11(+0.31%) |
Aug 02, 2005 | 36.96 | 36.96 | 36.79 | 36.84 | 891,050 | +0.02(+0.05%) |
Aug 01, 2005 | 37.00 | 37.12 | 36.80 | 36.82 | 1,616,682 | -0.11(-0.30%) |
Jul 29, 2005 | 36.80 | 37.02 | 36.67 | 36.94 | 1,275,110 | +0.17(+0.47%) |
Jul 28, 2005 | 36.28 | 36.86 | 36.24 | 36.76 | 1,082,173 | +0.50(+1.39%) |
Jul 27, 2005 | 36.18 | 36.34 | 36.11 | 36.26 | 1,909,566 | -0.11(-0.29%) |
Jul 26, 2005 | 36.51 | 36.58 | 36.31 | 36.37 | 1,444,308 | -0.20(-0.56%) |
Jul 25, 2005 | 36.32 | 36.70 | 36.32 | 36.57 | 1,134,641 | +0.19(+0.51%) |
Jul 22, 2005 | 36.52 | 36.63 | 36.35 | 36.39 | 1,731,598 | -0.01(-0.04%) |
Jul 21, 2005 | 36.37 | 36.65 | 36.01 | 36.40 | 2,728,038 | -0.46(-1.24%) |
Jul 20, 2005 | 36.82 | 37.00 | 36.69 | 36.86 | 1,895,050 | +0.03(+0.09%) |
Jul 19, 2005 | 37.10 | 37.25 | 36.75 | 36.82 | 1,576,764 | -0.26(-0.70%) |
Jul 18, 2005 | 37.15 | 37.29 | 36.96 | 37.08 | 1,021,086 | -0.23(-0.62%) |
Jul 15, 2005 | 37.17 | 37.37 | 36.97 | 37.31 | 1,377,325 | +0.09(+0.23%) |
Jul 14, 2005 | 37.20 | 37.31 | 36.94 | 37.23 | 1,885,978 | +0.30(+0.81%) |
Jul 13, 2005 | 36.72 | 36.96 | 36.57 | 36.93 | 1,553,176 | +0.22(+0.59%) |
Jul 12, 2005 | 36.62 | 36.80 | 36.55 | 36.71 | 1,470,467 | +0.16(+0.43%) |
Jul 11, 2005 | 36.57 | 36.67 | 36.21 | 36.55 | 1,426,164 | -0.22(-0.59%) |
Jul 08, 2005 | 36.43 | 36.83 | 36.20 | 36.77 | 732,889 | +0.40(+1.11%) |
Jul 07, 2005 | 36.22 | 36.41 | 35.91 | 36.37 | 1,313,819 | +0.02(+0.05%) |
Jul 06, 2005 | 36.97 | 36.97 | 36.24 | 36.35 | 1,380,197 | -0.52(-1.40%) |
Jul 05, 2005 | 37.08 | 37.08 | 36.67 | 36.86 | 745,893 | +0.00(+0.00%) |
Jul 01, 2005 | 36.85 | 37.00 | 36.64 | 36.86 | 815,296 | +0.01(+0.04%) |
Jun 30, 2005 | 37.04 | 37.17 | 36.77 | 36.85 | 1,084,592 | -0.19(-0.50%) |
Jun 29, 2005 | 37.16 | 37.18 | 36.93 | 37.04 | 1,139,782 | -0.13(-0.36%) |
Jun 28, 2005 | 36.66 | 37.17 | 36.57 | 37.17 | 1,070,076 | +0.62(+1.68%) |
Jun 27, 2005 | 36.77 | 36.83 | 36.47 | 36.55 | 1,187,714 | -0.19(-0.50%) |
Jun 24, 2005 | 36.90 | 36.98 | 36.64 | 36.74 | 2,517,560 | -0.13(-0.36%) |
Jun 23, 2005 | 37.41 | 37.47 | 36.75 | 36.87 | 1,602,166 | -0.54(-1.43%) |
Jun 22, 2005 | 37.62 | 37.88 | 37.39 | 37.41 | 1,357,366 | -0.22(-0.60%) |
Jun 21, 2005 | 38.03 | 38.09 | 37.47 | 37.63 | 1,511,595 | -0.38(-0.99%) |
Jun 20, 2005 | 37.70 | 38.18 | 37.70 | 38.01 | 1,055,107 | +0.30(+0.79%) |
Jun 17, 2005 | 37.92 | 38.04 | 37.67 | 37.71 | 1,377,476 | -0.08(-0.21%) |
Jun 16, 2005 | 37.71 | 38.30 | 37.69 | 37.79 | 1,245,776 | +0.04(+0.11%) |
Jun 15, 2005 | 37.92 | 37.92 | 37.60 | 37.75 | 1,291,743 | -0.03(-0.07%) |
Jun 14, 2005 | 37.70 | 37.82 | 37.61 | 37.78 | 1,142,503 | +0.09(+0.25%) |
Jun 13, 2005 | 37.77 | 37.95 | 37.56 | 37.68 | 1,382,163 | -0.08(-0.21%) |
Jun 10, 2005 | 37.90 | 38.11 | 37.64 | 37.76 | 1,408,322 | -0.18(-0.47%) |
Jun 09, 2005 | 38.43 | 38.43 | 37.90 | 37.94 | 1,585,685 | -0.50(-1.29%) |
Jun 08, 2005 | 38.42 | 38.69 | 38.36 | 38.44 | 1,378,988 | +0.17(+0.45%) |
Jun 07, 2005 | 38.36 | 38.66 | 38.26 | 38.27 | 1,453,985 | -0.08(-0.21%) |
Jun 06, 2005 | 38.64 | 38.64 | 38.18 | 38.35 | 1,378,232 | -0.16(-0.41%) |
Jun 03, 2005 | 38.74 | 38.76 | 38.50 | 38.50 | 1,580,242 | -0.20(-0.53%) |
Jun 02, 2005 | 38.82 | 38.87 | 38.54 | 38.71 | 1,680,188 | -0.05(-0.12%) |