Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.21 | 41.54 | 40.60 | 41.47 | 11,696,045 | +0.26(+0.62%) |
Aug 30, 2005 | 41.00 | 41.25 | 40.79 | 41.21 | 10,373,487 | -0.01(-0.02%) |
Aug 29, 2005 | 40.42 | 41.29 | 40.33 | 41.22 | 9,573,257 | +0.70(+1.73%) |
Aug 26, 2005 | 40.52 | 40.83 | 40.52 | 40.52 | 7,931,066 | -0.39(-0.94%) |
Aug 25, 2005 | 40.92 | 41.34 | 40.85 | 40.91 | 9,389,518 | +0.18(+0.45%) |
Aug 24, 2005 | 41.01 | 41.17 | 40.65 | 40.72 | 12,113,662 | -0.33(-0.81%) |
Aug 23, 2005 | 41.55 | 41.59 | 40.84 | 41.06 | 13,618,431 | -0.48(-1.17%) |
Aug 22, 2005 | 41.87 | 41.91 | 41.42 | 41.54 | 8,225,324 | -0.05(-0.11%) |
Aug 19, 2005 | 41.82 | 41.97 | 41.58 | 41.59 | 9,357,264 | -0.44(-1.06%) |
Aug 18, 2005 | 41.51 | 42.16 | 41.42 | 42.03 | 14,217,189 | +0.49(+1.18%) |
Aug 17, 2005 | 41.36 | 41.72 | 41.33 | 41.54 | 8,527,379 | +0.32(+0.78%) |
Aug 16, 2005 | 41.42 | 41.46 | 41.11 | 41.22 | 8,322,544 | -0.22(-0.54%) |
Aug 15, 2005 | 41.49 | 41.60 | 41.23 | 41.44 | 8,258,495 | -0.14(-0.33%) |
Aug 12, 2005 | 41.89 | 41.98 | 41.52 | 41.58 | 7,417,757 | -0.49(-1.17%) |
Aug 11, 2005 | 41.77 | 42.20 | 41.70 | 42.07 | 7,166,605 | +0.30(+0.72%) |
Aug 10, 2005 | 41.97 | 42.30 | 41.70 | 41.77 | 8,179,924 | -0.11(-0.27%) |
Aug 09, 2005 | 41.62 | 41.88 | 41.51 | 41.88 | 7,033,463 | +0.38(+0.91%) |
Aug 08, 2005 | 41.57 | 41.66 | 41.36 | 41.50 | 6,117,517 | -0.07(-0.16%) |
Aug 05, 2005 | 41.88 | 41.92 | 41.57 | 41.57 | 7,672,730 | -0.40(-0.95%) |
Aug 04, 2005 | 42.35 | 42.49 | 41.95 | 41.97 | 6,189,820 | -0.47(-1.11%) |
Aug 03, 2005 | 42.12 | 42.53 | 42.07 | 42.44 | 7,782,332 | +0.16(+0.37%) |
Aug 02, 2005 | 42.29 | 42.33 | 41.98 | 42.28 | 8,491,151 | +0.09(+0.20%) |
Aug 01, 2005 | 42.03 | 42.75 | 42.03 | 42.20 | 11,233,333 | +0.35(+0.84%) |
Jul 29, 2005 | 42.31 | 42.38 | 41.83 | 41.84 | 9,390,588 | -0.50(-1.19%) |
Jul 28, 2005 | 42.18 | 42.42 | 41.95 | 42.35 | 9,770,296 | +0.12(+0.29%) |
Jul 27, 2005 | 41.28 | 42.37 | 41.23 | 42.22 | 16,492,991 | +1.22(+2.98%) |
Jul 26, 2005 | 41.11 | 41.46 | 41.00 | 41.00 | 20,299,090 | -0.44(-1.06%) |
Jul 25, 2005 | 42.03 | 42.06 | 41.41 | 41.44 | 10,305,769 | -0.64(-1.52%) |
Jul 22, 2005 | 42.13 | 42.13 | 41.87 | 42.08 | 8,260,635 | +0.22(+0.53%) |
Jul 21, 2005 | 42.44 | 42.44 | 41.85 | 41.85 | 15,057,011 | -0.64(-1.51%) |
Jul 20, 2005 | 42.44 | 42.50 | 42.10 | 42.50 | 11,178,150 | -0.04(-0.09%) |
Jul 19, 2005 | 42.23 | 42.56 | 42.20 | 42.54 | 16,920,850 | +0.27(+0.65%) |
Jul 18, 2005 | 42.42 | 42.57 | 42.16 | 42.26 | 9,073,706 | -0.28(-0.66%) |
Jul 15, 2005 | 42.24 | 42.62 | 42.24 | 42.54 | 9,888,305 | +0.28(+0.67%) |
Jul 14, 2005 | 42.33 | 42.44 | 42.08 | 42.26 | 9,968,710 | +0.12(+0.28%) |
Jul 13, 2005 | 42.27 | 42.45 | 42.10 | 42.14 | 10,409,562 | -0.24(-0.56%) |
Jul 12, 2005 | 42.38 | 42.52 | 42.27 | 42.38 | 7,859,527 | -0.01(-0.02%) |
Jul 11, 2005 | 42.05 | 42.40 | 41.94 | 42.38 | 9,979,563 | +0.33(+0.79%) |
Jul 08, 2005 | 41.80 | 42.06 | 41.56 | 42.05 | 12,451,945 | +0.24(+0.56%) |
Jul 07, 2005 | 41.93 | 41.93 | 41.55 | 41.82 | 12,715,478 | -0.15(-0.36%) |
Jul 06, 2005 | 42.46 | 42.48 | 41.97 | 41.97 | 10,183,939 | -0.46(-1.08%) |
Jul 05, 2005 | 42.13 | 42.69 | 42.12 | 42.42 | 9,833,122 | -0.07(-0.15%) |
Jul 01, 2005 | 42.40 | 42.80 | 42.40 | 42.49 | 10,270,764 | -0.03(-0.08%) |
Jun 30, 2005 | 42.93 | 42.97 | 42.27 | 42.52 | 14,283,837 | -0.46(-1.07%) |
Jun 29, 2005 | 43.14 | 43.17 | 42.78 | 42.98 | 12,154,782 | -0.24(-0.56%) |
Jun 28, 2005 | 42.15 | 43.24 | 42.15 | 43.22 | 9,281,292 | +0.27(+0.64%) |
Jun 27, 2005 | 42.86 | 43.12 | 42.84 | 42.95 | 10,547,749 | +0.05(+0.11%) |
Jun 24, 2005 | 42.98 | 43.37 | 42.52 | 42.90 | 28,004,074 | +0.15(+0.35%) |
Jun 23, 2005 | 43.10 | 43.24 | 42.65 | 42.75 | 13,646,710 | -0.43(-0.98%) |
Jun 22, 2005 | 43.60 | 43.61 | 43.16 | 43.18 | 13,563,554 | -0.35(-0.80%) |
Jun 21, 2005 | 43.41 | 43.63 | 43.31 | 43.52 | 13,251,410 | -0.01(-0.03%) |
Jun 20, 2005 | 43.42 | 43.70 | 43.31 | 43.54 | 12,533,879 | -0.01(-0.02%) |
Jun 17, 2005 | 42.79 | 43.67 | 42.79 | 43.54 | 21,213,814 | +0.17(+0.39%) |
Jun 16, 2005 | 43.29 | 43.56 | 43.25 | 43.37 | 6,779,102 | -0.03(-0.08%) |
Jun 15, 2005 | 43.54 | 43.54 | 43.20 | 43.41 | 7,116,161 | -0.15(-0.35%) |
Jun 14, 2005 | 43.44 | 43.70 | 43.41 | 43.56 | 6,086,486 | +0.07(+0.17%) |
Jun 13, 2005 | 43.34 | 43.80 | 43.33 | 43.48 | 8,275,004 | -0.01(-0.02%) |
Jun 10, 2005 | 43.50 | 43.64 | 43.00 | 43.49 | 8,022,783 | -0.16(-0.37%) |
Jun 09, 2005 | 43.39 | 43.74 | 43.27 | 43.65 | 7,992,975 | +0.24(+0.56%) |
Jun 08, 2005 | 43.73 | 43.73 | 43.34 | 43.41 | 8,096,003 | -0.12(-0.27%) |
Jun 07, 2005 | 43.65 | 43.79 | 43.51 | 43.53 | 8,439,025 | +0.10(+0.24%) |
Jun 06, 2005 | 43.56 | 43.65 | 43.37 | 43.42 | 10,764,048 | -0.04(-0.09%) |
Jun 03, 2005 | 43.72 | 43.80 | 43.41 | 43.46 | 9,975,741 | -0.37(-0.84%) |
Jun 02, 2005 | 43.99 | 43.99 | 43.75 | 43.83 | 10,335,883 | -0.20(-0.46%) |