Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 39.67 | 40.86 | 39.59 | 40.69 | 3,524,993 | +1.02(+2.58%) |
Aug 30, 2005 | 39.59 | 39.84 | 39.50 | 39.67 | 1,819,186 | +0.01(+0.02%) |
Aug 29, 2005 | 39.52 | 39.75 | 39.23 | 39.66 | 1,509,811 | +0.14(+0.36%) |
Aug 26, 2005 | 39.59 | 39.78 | 39.32 | 39.52 | 1,115,915 | -0.20(-0.50%) |
Aug 25, 2005 | 39.63 | 39.83 | 39.56 | 39.72 | 1,355,563 | +0.01(+0.03%) |
Aug 24, 2005 | 40.00 | 40.15 | 39.56 | 39.70 | 1,686,911 | -0.38(-0.94%) |
Aug 23, 2005 | 40.54 | 40.71 | 39.74 | 40.08 | 1,979,586 | -0.46(-1.13%) |
Aug 22, 2005 | 40.16 | 40.71 | 40.13 | 40.54 | 1,793,112 | +0.38(+0.93%) |
Aug 19, 2005 | 40.84 | 40.86 | 40.12 | 40.16 | 1,723,825 | -0.47(-1.16%) |
Aug 18, 2005 | 40.55 | 40.93 | 40.42 | 40.63 | 1,502,780 | +0.03(+0.08%) |
Aug 17, 2005 | 40.11 | 40.78 | 40.00 | 40.60 | 2,144,380 | +0.49(+1.23%) |
Aug 16, 2005 | 40.53 | 40.69 | 40.05 | 40.11 | 1,813,473 | -0.40(-0.98%) |
Aug 15, 2005 | 40.46 | 40.57 | 40.13 | 40.50 | 2,710,981 | +0.04(+0.10%) |
Aug 12, 2005 | 40.55 | 40.70 | 39.91 | 40.46 | 1,172,605 | -0.27(-0.65%) |
Aug 11, 2005 | 40.40 | 40.76 | 40.40 | 40.73 | 1,473,337 | +0.41(+1.02%) |
Aug 10, 2005 | 40.42 | 40.81 | 40.13 | 40.32 | 3,446,917 | -0.09(-0.22%) |
Aug 09, 2005 | 40.59 | 40.82 | 40.23 | 40.41 | 3,008,197 | -0.08(-0.20%) |
Aug 08, 2005 | 40.79 | 40.89 | 40.31 | 40.49 | 2,434,565 | +0.06(+0.15%) |
Aug 05, 2005 | 39.87 | 40.69 | 39.69 | 40.43 | 2,113,179 | +0.16(+0.39%) |
Aug 04, 2005 | 40.52 | 40.72 | 40.24 | 40.27 | 1,565,622 | -0.32(-0.79%) |
Aug 03, 2005 | 40.74 | 40.76 | 40.50 | 40.59 | 2,229,048 | -0.33(-0.82%) |
Aug 02, 2005 | 40.95 | 41.06 | 40.76 | 40.93 | 1,733,932 | +0.08(+0.20%) |
Aug 01, 2005 | 40.65 | 41.21 | 40.55 | 40.84 | 3,201,996 | +0.17(+0.42%) |
Jul 29, 2005 | 40.15 | 40.86 | 40.08 | 40.67 | 3,969,133 | +0.38(+0.95%) |
Jul 28, 2005 | 39.92 | 40.45 | 39.92 | 40.29 | 3,912,444 | +0.35(+0.89%) |
Jul 27, 2005 | 39.70 | 39.94 | 39.43 | 39.94 | 3,580,950 | +0.66(+1.67%) |
Jul 26, 2005 | 39.12 | 39.36 | 39.05 | 39.28 | 1,590,378 | +0.18(+0.45%) |
Jul 25, 2005 | 39.53 | 39.64 | 38.96 | 39.10 | 1,737,155 | -0.42(-1.05%) |
Jul 22, 2005 | 39.59 | 39.70 | 39.03 | 39.52 | 1,424,118 | -0.08(-0.19%) |
Jul 21, 2005 | 39.89 | 40.02 | 39.42 | 39.59 | 2,010,494 | -0.33(-0.84%) |
Jul 20, 2005 | 39.53 | 39.97 | 39.53 | 39.93 | 2,336,568 | +0.33(+0.84%) |
Jul 19, 2005 | 39.56 | 39.62 | 39.43 | 39.59 | 4,397,160 | +0.14(+0.36%) |
Jul 18, 2005 | 39.45 | 39.62 | 39.45 | 39.45 | 2,625,727 | +0.00(+0.00%) |
Jul 15, 2005 | 39.59 | 39.68 | 39.10 | 39.45 | 2,109,664 | -0.29(-0.74%) |
Jul 14, 2005 | 39.82 | 40.11 | 39.71 | 39.74 | 2,223,335 | +0.08(+0.21%) |
Jul 13, 2005 | 39.55 | 39.74 | 39.38 | 39.66 | 1,201,316 | -0.02(-0.05%) |
Jul 12, 2005 | 39.71 | 39.83 | 39.42 | 39.68 | 2,216,158 | -0.13(-0.33%) |
Jul 11, 2005 | 39.59 | 39.90 | 39.44 | 39.81 | 2,250,874 | -0.05(-0.14%) |
Jul 08, 2005 | 39.49 | 40.07 | 39.02 | 39.87 | 4,165,568 | +0.40(+1.02%) |
Jul 07, 2005 | 39.25 | 39.59 | 38.92 | 39.47 | 2,951,068 | -0.14(-0.36%) |
Jul 06, 2005 | 40.07 | 40.14 | 39.55 | 39.61 | 3,114,105 | -0.51(-1.26%) |
Jul 05, 2005 | 39.73 | 40.25 | 39.55 | 40.11 | 5,235,195 | +0.40(+1.01%) |
Jul 01, 2005 | 39.27 | 39.77 | 39.22 | 39.71 | 3,006,586 | +0.40(+1.02%) |
Jun 30, 2005 | 39.13 | 39.62 | 39.13 | 39.31 | 2,935,248 | +0.12(+0.30%) |
Jun 29, 2005 | 38.98 | 39.36 | 38.78 | 39.19 | 5,130,459 | +0.27(+0.68%) |
Jun 28, 2005 | 38.57 | 39.14 | 38.57 | 38.93 | 6,869,811 | +0.40(+1.05%) |
Jun 27, 2005 | 38.92 | 39.52 | 37.65 | 38.52 | 14,454,026 | -2.79(-6.74%) |
Jun 24, 2005 | 41.32 | 41.61 | 41.14 | 41.31 | 3,162,006 | -0.20(-0.48%) |
Jun 23, 2005 | 41.37 | 41.71 | 41.29 | 41.51 | 3,441,058 | +0.20(+0.50%) |
Jun 22, 2005 | 41.30 | 41.62 | 41.19 | 41.30 | 2,499,311 | +0.14(+0.33%) |
Jun 21, 2005 | 41.03 | 41.49 | 40.90 | 41.16 | 2,213,374 | +0.14(+0.33%) |
Jun 20, 2005 | 40.48 | 41.19 | 40.48 | 41.03 | 4,595,646 | +0.39(+0.96%) |
Jun 17, 2005 | 40.48 | 40.93 | 40.15 | 40.64 | 4,295,353 | +0.50(+1.24%) |
Jun 16, 2005 | 39.66 | 40.15 | 39.59 | 40.14 | 1,869,283 | +0.55(+1.38%) |
Jun 15, 2005 | 39.94 | 39.94 | 39.30 | 39.59 | 1,997,164 | -0.31(-0.77%) |
Jun 14, 2005 | 39.58 | 39.98 | 39.53 | 39.90 | 1,936,080 | +0.31(+0.78%) |
Jun 13, 2005 | 38.84 | 39.69 | 38.82 | 39.59 | 2,091,793 | +0.66(+1.70%) |
Jun 10, 2005 | 39.27 | 39.32 | 38.65 | 38.93 | 1,662,448 | -0.51(-1.28%) |
Jun 09, 2005 | 39.26 | 39.68 | 39.26 | 39.44 | 1,859,322 | -0.05(-0.12%) |
Jun 08, 2005 | 40.07 | 40.14 | 39.38 | 39.49 | 1,152,683 | -0.38(-0.96%) |
Jun 07, 2005 | 39.96 | 40.58 | 39.83 | 39.87 | 1,643,258 | +0.05(+0.12%) |
Jun 06, 2005 | 39.14 | 40.02 | 39.14 | 39.82 | 1,507,614 | +0.58(+1.48%) |
Jun 03, 2005 | 39.46 | 39.46 | 39.04 | 39.24 | 1,075,486 | -0.27(-0.69%) |
Jun 02, 2005 | 39.37 | 39.55 | 39.14 | 39.51 | 926,072 | -0.10(-0.26%) |