Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 38.40 | 38.85 | 38.27 | 38.85 | 1,760,195 | +0.40(+1.05%) |
Aug 30, 2005 | 38.90 | 38.91 | 38.12 | 38.44 | 1,752,735 | -0.72(-1.83%) |
Aug 29, 2005 | 38.49 | 39.24 | 38.33 | 39.16 | 1,298,170 | +0.22(+0.56%) |
Aug 26, 2005 | 38.95 | 39.16 | 38.53 | 38.94 | 1,361,580 | -0.27(-0.68%) |
Aug 25, 2005 | 39.41 | 39.48 | 38.74 | 39.21 | 2,014,707 | -0.19(-0.49%) |
Aug 24, 2005 | 39.34 | 39.60 | 39.04 | 39.40 | 2,242,984 | +0.02(+0.04%) |
Aug 23, 2005 | 39.41 | 40.01 | 38.77 | 39.39 | 4,661,030 | -1.13(-2.78%) |
Aug 22, 2005 | 40.70 | 41.21 | 40.34 | 40.51 | 1,162,646 | -0.02(-0.06%) |
Aug 19, 2005 | 40.86 | 40.87 | 40.42 | 40.54 | 928,028 | -0.06(-0.14%) |
Aug 18, 2005 | 40.35 | 40.65 | 40.15 | 40.59 | 966,944 | +0.02(+0.06%) |
Aug 17, 2005 | 40.50 | 40.78 | 40.19 | 40.57 | 954,635 | -0.08(-0.20%) |
Aug 16, 2005 | 41.10 | 41.26 | 40.59 | 40.65 | 1,404,476 | -0.64(-1.54%) |
Aug 15, 2005 | 41.11 | 41.43 | 40.99 | 41.28 | 987,087 | +0.07(+0.18%) |
Aug 12, 2005 | 41.08 | 41.50 | 41.06 | 41.21 | 1,136,785 | -0.11(-0.27%) |
Aug 11, 2005 | 40.93 | 41.32 | 40.79 | 41.32 | 1,002,380 | +0.50(+1.22%) |
Aug 10, 2005 | 41.32 | 41.61 | 40.57 | 40.83 | 1,386,323 | -0.35(-0.84%) |
Aug 09, 2005 | 40.97 | 41.23 | 40.81 | 41.17 | 1,368,170 | +0.35(+0.87%) |
Aug 08, 2005 | 40.92 | 41.06 | 40.66 | 40.82 | 831,669 | +0.06(+0.14%) |
Aug 05, 2005 | 40.71 | 40.98 | 40.64 | 40.76 | 961,225 | -0.06(-0.14%) |
Aug 04, 2005 | 41.18 | 41.19 | 40.76 | 40.82 | 1,919,964 | -0.61(-1.48%) |
Aug 03, 2005 | 40.82 | 41.59 | 40.64 | 41.43 | 1,675,772 | +0.40(+0.98%) |
Aug 02, 2005 | 40.25 | 41.06 | 40.25 | 41.03 | 1,741,794 | +0.85(+2.12%) |
Aug 01, 2005 | 40.49 | 40.49 | 39.74 | 40.17 | 1,420,515 | +0.45(+1.13%) |
Jul 29, 2005 | 40.30 | 40.54 | 39.70 | 39.72 | 1,581,527 | -0.47(-1.18%) |
Jul 28, 2005 | 39.09 | 40.31 | 39.09 | 40.20 | 2,288,241 | +1.47(+3.80%) |
Jul 27, 2005 | 38.40 | 39.17 | 38.31 | 38.73 | 1,755,595 | +0.59(+1.54%) |
Jul 26, 2005 | 38.49 | 38.77 | 38.13 | 38.14 | 2,301,669 | -0.84(-2.17%) |
Jul 25, 2005 | 39.09 | 39.40 | 38.93 | 38.98 | 1,158,916 | -0.19(-0.49%) |
Jul 22, 2005 | 38.87 | 39.27 | 38.73 | 39.18 | 923,925 | +0.48(+1.25%) |
Jul 21, 2005 | 39.29 | 39.36 | 38.69 | 38.69 | 961,474 | -0.46(-1.17%) |
Jul 20, 2005 | 38.49 | 39.23 | 38.47 | 39.15 | 1,194,849 | +0.53(+1.37%) |
Jul 19, 2005 | 38.61 | 38.97 | 38.49 | 38.62 | 1,317,566 | +0.19(+0.48%) |
Jul 18, 2005 | 38.40 | 38.67 | 38.21 | 38.44 | 591,083 | -0.07(-0.19%) |
Jul 15, 2005 | 38.54 | 38.71 | 38.44 | 38.51 | 815,381 | -0.02(-0.06%) |
Jul 14, 2005 | 38.59 | 39.04 | 38.53 | 38.53 | 926,909 | -0.06(-0.15%) |
Jul 13, 2005 | 38.64 | 38.84 | 38.24 | 38.59 | 734,937 | -0.06(-0.17%) |
Jul 12, 2005 | 38.82 | 38.84 | 38.18 | 38.65 | 1,508,667 | -0.35(-0.91%) |
Jul 11, 2005 | 38.40 | 39.05 | 38.40 | 39.01 | 1,779,840 | +0.92(+2.43%) |
Jul 08, 2005 | 37.63 | 38.18 | 37.54 | 38.08 | 1,658,490 | +0.62(+1.65%) |
Jul 07, 2005 | 36.64 | 37.53 | 35.83 | 37.46 | 1,994,937 | +0.42(+1.13%) |
Jul 06, 2005 | 36.86 | 37.29 | 36.84 | 37.05 | 1,577,300 | +0.02(+0.04%) |
Jul 05, 2005 | 37.23 | 37.28 | 36.81 | 37.03 | 1,438,543 | -0.20(-0.54%) |
Jul 01, 2005 | 37.53 | 37.76 | 37.09 | 37.23 | 1,291,953 | -0.25(-0.67%) |
Jun 30, 2005 | 37.92 | 38.43 | 37.40 | 37.48 | 2,132,699 | -0.55(-1.46%) |
Jun 29, 2005 | 37.97 | 38.16 | 37.82 | 38.03 | 919,698 | +0.10(+0.25%) |
Jun 28, 2005 | 37.45 | 38.33 | 37.45 | 37.94 | 1,083,694 | +0.55(+1.48%) |
Jun 27, 2005 | 37.23 | 37.80 | 36.92 | 37.38 | 1,922,451 | +0.01(+0.02%) |
Jun 24, 2005 | 37.86 | 38.32 | 37.08 | 37.38 | 2,819,644 | -0.59(-1.55%) |
Jun 23, 2005 | 39.35 | 39.53 | 37.96 | 37.96 | 1,580,532 | -1.54(-3.91%) |
Jun 22, 2005 | 39.15 | 39.53 | 39.15 | 39.51 | 2,209,911 | +0.23(+0.59%) |
Jun 21, 2005 | 38.81 | 39.27 | 38.72 | 39.27 | 2,119,271 | +0.31(+0.81%) |
Jun 20, 2005 | 38.34 | 39.17 | 38.07 | 38.96 | 1,899,698 | +0.35(+0.92%) |
Jun 17, 2005 | 39.25 | 39.25 | 38.61 | 38.61 | 1,675,275 | -0.30(-0.76%) |
Jun 16, 2005 | 38.21 | 39.18 | 38.20 | 38.90 | 1,554,174 | +0.76(+2.00%) |
Jun 15, 2005 | 37.92 | 38.14 | 37.57 | 38.14 | 977,762 | +0.45(+1.20%) |
Jun 14, 2005 | 37.36 | 37.87 | 37.35 | 37.69 | 852,557 | +0.25(+0.67%) |
Jun 13, 2005 | 37.25 | 37.99 | 37.16 | 37.44 | 998,650 | +0.03(+0.09%) |
Jun 10, 2005 | 37.54 | 37.86 | 37.32 | 37.41 | 868,845 | -0.12(-0.32%) |
Jun 09, 2005 | 37.13 | 37.75 | 36.84 | 37.53 | 1,081,456 | +0.23(+0.63%) |
Jun 08, 2005 | 38.00 | 38.01 | 37.22 | 37.29 | 1,148,969 | -0.46(-1.21%) |
Jun 07, 2005 | 37.99 | 38.47 | 37.75 | 37.75 | 1,370,657 | -0.03(-0.08%) |
Jun 06, 2005 | 37.76 | 38.00 | 37.40 | 37.79 | 1,258,259 | -0.05(-0.13%) |
Jun 03, 2005 | 38.28 | 38.65 | 37.83 | 37.83 | 869,342 | -0.69(-1.80%) |
Jun 02, 2005 | 38.16 | 38.57 | 37.77 | 38.53 | 1,215,985 | +0.01(+0.02%) |