Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 39.49 | 39.90 | 39.06 | 39.81 | 4,987,866 | +0.71(+1.82%) |
Aug 30, 2005 | 38.65 | 39.17 | 38.65 | 39.10 | 2,686,777 | +0.20(+0.52%) |
Aug 29, 2005 | 38.65 | 39.05 | 38.52 | 38.89 | 1,141,089 | -0.23(-0.58%) |
Aug 26, 2005 | 39.56 | 39.62 | 38.95 | 39.12 | 3,642,684 | -0.40(-1.02%) |
Aug 25, 2005 | 39.37 | 39.65 | 39.25 | 39.52 | 1,691,583 | +0.22(+0.56%) |
Aug 24, 2005 | 38.62 | 39.72 | 38.62 | 39.30 | 4,327,175 | +0.10(+0.27%) |
Aug 23, 2005 | 39.35 | 39.44 | 39.09 | 39.20 | 4,194,319 | +0.05(+0.13%) |
Aug 22, 2005 | 38.92 | 39.21 | 38.92 | 39.15 | 1,047,846 | +0.18(+0.47%) |
Aug 19, 2005 | 39.11 | 39.17 | 38.95 | 38.97 | 956,233 | -0.17(-0.44%) |
Aug 18, 2005 | 39.29 | 39.31 | 39.02 | 39.14 | 2,590,599 | -0.28(-0.70%) |
Aug 17, 2005 | 39.57 | 39.72 | 39.26 | 39.41 | 6,635,110 | -0.37(-0.94%) |
Aug 16, 2005 | 39.41 | 39.94 | 39.41 | 39.79 | 4,449,760 | +0.10(+0.25%) |
Aug 15, 2005 | 39.23 | 39.84 | 39.11 | 39.69 | 1,774,231 | +0.40(+1.03%) |
Aug 12, 2005 | 39.23 | 39.44 | 38.93 | 39.29 | 3,327,743 | -0.07(-0.17%) |
Aug 11, 2005 | 38.79 | 39.35 | 38.79 | 39.35 | 2,998,457 | +0.55(+1.41%) |
Aug 10, 2005 | 38.90 | 39.32 | 38.70 | 38.81 | 4,109,715 | -0.09(-0.22%) |
Aug 09, 2005 | 38.34 | 39.08 | 38.28 | 38.89 | 7,761,202 | +0.58(+1.52%) |
Aug 08, 2005 | 39.44 | 39.44 | 38.11 | 38.31 | 16,853,730 | -1.32(-3.33%) |
Aug 05, 2005 | 40.61 | 40.81 | 39.38 | 39.63 | 12,148,203 | -1.59(-3.87%) |
Aug 04, 2005 | 41.75 | 41.75 | 40.96 | 41.22 | 5,070,676 | -0.58(-1.39%) |
Aug 03, 2005 | 41.86 | 42.00 | 41.51 | 41.81 | 3,026,332 | -0.13(-0.32%) |
Aug 02, 2005 | 41.62 | 41.94 | 41.50 | 41.94 | 3,206,788 | +0.43(+1.03%) |
Aug 01, 2005 | 41.59 | 41.78 | 41.35 | 41.51 | 4,159,271 | -0.08(-0.19%) |
Jul 29, 2005 | 41.78 | 41.78 | 41.51 | 41.59 | 4,037,175 | -0.09(-0.22%) |
Jul 28, 2005 | 41.32 | 41.81 | 41.24 | 41.68 | 3,523,032 | +0.56(+1.36%) |
Jul 27, 2005 | 41.10 | 41.24 | 40.81 | 41.13 | 3,777,495 | +0.06(+0.13%) |
Jul 26, 2005 | 40.81 | 41.15 | 40.73 | 41.07 | 2,628,581 | +0.37(+0.90%) |
Jul 25, 2005 | 40.61 | 40.84 | 40.56 | 40.70 | 1,568,672 | +0.10(+0.24%) |
Jul 22, 2005 | 40.33 | 40.60 | 40.29 | 40.60 | 2,408,514 | +0.39(+0.96%) |
Jul 21, 2005 | 40.85 | 40.86 | 40.13 | 40.22 | 6,441,288 | -0.67(-1.64%) |
Jul 20, 2005 | 40.51 | 40.92 | 40.30 | 40.89 | 1,821,505 | +0.39(+0.97%) |
Jul 19, 2005 | 40.32 | 40.57 | 40.24 | 40.49 | 1,457,334 | +0.27(+0.67%) |
Jul 18, 2005 | 40.18 | 40.40 | 39.94 | 40.22 | 907,655 | +0.17(+0.41%) |
Jul 15, 2005 | 39.87 | 40.16 | 39.70 | 40.06 | 1,579,268 | +0.18(+0.46%) |
Jul 14, 2005 | 40.55 | 40.76 | 39.84 | 39.87 | 5,859,821 | -0.67(-1.66%) |
Jul 13, 2005 | 40.79 | 40.79 | 40.54 | 40.55 | 2,447,311 | -0.36(-0.87%) |
Jul 12, 2005 | 40.92 | 41.05 | 40.69 | 40.90 | 3,122,510 | +0.07(+0.17%) |
Jul 11, 2005 | 40.49 | 40.94 | 40.46 | 40.84 | 4,122,267 | +0.50(+1.25%) |
Jul 08, 2005 | 39.75 | 40.52 | 39.70 | 40.33 | 3,543,898 | +0.55(+1.39%) |
Jul 07, 2005 | 39.29 | 39.81 | 39.23 | 39.78 | 1,447,553 | +0.15(+0.39%) |
Jul 06, 2005 | 39.81 | 39.90 | 39.60 | 39.63 | 1,254,872 | -0.15(-0.37%) |
Jul 05, 2005 | 39.35 | 39.98 | 39.23 | 39.78 | 2,018,261 | +0.42(+1.08%) |
Jul 01, 2005 | 39.08 | 39.41 | 38.95 | 39.35 | 2,440,790 | +0.34(+0.86%) |
Jun 30, 2005 | 39.09 | 39.18 | 38.63 | 39.02 | 3,191,464 | +0.01(+0.03%) |
Jun 29, 2005 | 38.88 | 39.14 | 38.88 | 39.00 | 673,079 | +0.11(+0.28%) |
Jun 28, 2005 | 38.68 | 38.90 | 38.65 | 38.89 | 1,007,093 | +0.19(+0.49%) |
Jun 27, 2005 | 38.59 | 38.80 | 38.57 | 38.70 | 1,395,389 | +0.17(+0.43%) |
Jun 24, 2005 | 38.86 | 39.06 | 38.54 | 38.54 | 2,143,129 | -0.33(-0.84%) |
Jun 23, 2005 | 39.02 | 39.14 | 38.84 | 38.86 | 1,608,936 | -0.15(-0.39%) |
Jun 22, 2005 | 39.02 | 39.32 | 38.89 | 39.02 | 2,748,070 | +0.02(+0.06%) |
Jun 21, 2005 | 39.40 | 39.47 | 38.99 | 38.99 | 3,502,656 | -0.44(-1.12%) |
Jun 20, 2005 | 39.50 | 39.57 | 39.35 | 39.43 | 1,596,873 | -0.47(-1.17%) |
Jun 17, 2005 | 39.32 | 39.92 | 39.32 | 39.90 | 3,966,590 | +0.47(+1.18%) |
Jun 16, 2005 | 39.32 | 39.45 | 39.14 | 39.43 | 3,629,154 | +0.17(+0.42%) |
Jun 15, 2005 | 39.41 | 39.43 | 39.16 | 39.27 | 1,719,133 | -0.10(-0.26%) |
Jun 14, 2005 | 39.11 | 39.40 | 38.99 | 39.37 | 1,446,901 | +0.29(+0.75%) |
Jun 13, 2005 | 38.77 | 39.08 | 38.71 | 39.08 | 1,319,099 | +0.22(+0.57%) |
Jun 10, 2005 | 38.95 | 39.02 | 38.76 | 38.86 | 1,136,036 | -0.04(-0.09%) |
Jun 09, 2005 | 39.30 | 39.75 | 38.61 | 38.89 | 1,604,698 | +0.04(+0.11%) |
Jun 08, 2005 | 38.71 | 39.16 | 38.71 | 38.85 | 8,154,552 | +0.20(+0.52%) |
Jun 07, 2005 | 38.43 | 39.02 | 38.43 | 38.65 | 4,715,308 | +0.28(+0.72%) |
Jun 06, 2005 | 38.06 | 38.40 | 38.06 | 38.37 | 1,197,166 | +0.37(+0.98%) |
Jun 03, 2005 | 38.33 | 38.53 | 38.00 | 38.00 | 3,773,094 | -0.13(-0.34%) |
Jun 02, 2005 | 38.21 | 38.25 | 38.04 | 38.13 | 1,535,254 | -0.11(-0.28%) |