Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 42.75 | 43.12 | 42.45 | 43.12 | 952,673 | +0.54(+1.26%) |
Aug 30, 2005 | 41.80 | 42.65 | 41.63 | 42.58 | 1,612,061 | +0.77(+1.84%) |
Aug 29, 2005 | 41.50 | 41.99 | 41.30 | 41.81 | 960,602 | -0.14(-0.34%) |
Aug 26, 2005 | 41.96 | 42.14 | 41.74 | 41.96 | 1,002,484 | +0.05(+0.13%) |
Aug 25, 2005 | 41.70 | 42.07 | 41.38 | 41.90 | 1,376,741 | +0.26(+0.62%) |
Aug 24, 2005 | 41.58 | 42.33 | 41.28 | 41.64 | 1,679,295 | +0.12(+0.28%) |
Aug 23, 2005 | 41.86 | 42.07 | 41.20 | 41.53 | 1,241,155 | -0.24(-0.58%) |
Aug 22, 2005 | 41.59 | 42.29 | 41.56 | 41.77 | 1,139,969 | +0.47(+1.15%) |
Aug 19, 2005 | 40.92 | 41.63 | 40.76 | 41.29 | 1,048,275 | +0.38(+0.92%) |
Aug 18, 2005 | 40.83 | 41.14 | 40.64 | 40.92 | 1,524,723 | +0.00(+0.00%) |
Aug 17, 2005 | 40.60 | 41.03 | 40.11 | 40.92 | 1,315,426 | +0.32(+0.79%) |
Aug 16, 2005 | 40.87 | 41.08 | 40.44 | 40.60 | 751,640 | -0.26(-0.64%) |
Aug 15, 2005 | 40.09 | 41.16 | 40.09 | 40.86 | 1,229,540 | -0.12(-0.28%) |
Aug 12, 2005 | 40.85 | 41.05 | 40.48 | 40.97 | 1,309,953 | +0.11(+0.26%) |
Aug 11, 2005 | 40.07 | 40.95 | 40.07 | 40.86 | 1,824,598 | +0.95(+2.38%) |
Aug 10, 2005 | 39.40 | 40.50 | 39.35 | 39.92 | 2,225,435 | +0.97(+2.48%) |
Aug 09, 2005 | 37.95 | 38.95 | 37.89 | 38.95 | 1,907,691 | +1.16(+3.06%) |
Aug 08, 2005 | 37.74 | 38.09 | 37.59 | 37.79 | 1,183,302 | +0.15(+0.40%) |
Aug 05, 2005 | 38.97 | 39.00 | 37.64 | 37.64 | 1,332,737 | -1.32(-3.38%) |
Aug 04, 2005 | 39.04 | 39.16 | 38.81 | 38.96 | 1,847,940 | -0.08(-0.21%) |
Aug 03, 2005 | 39.08 | 39.31 | 38.73 | 39.04 | 1,487,309 | +0.39(+1.00%) |
Aug 02, 2005 | 38.55 | 38.76 | 37.83 | 38.65 | 2,418,539 | +0.49(+1.29%) |
Aug 01, 2005 | 37.20 | 39.76 | 37.20 | 38.16 | 5,463,296 | +2.48(+6.95%) |
Jul 29, 2005 | 35.32 | 35.86 | 35.14 | 35.68 | 1,504,062 | +0.35(+0.99%) |
Jul 28, 2005 | 34.29 | 35.57 | 34.29 | 35.33 | 1,620,214 | +1.04(+3.03%) |
Jul 27, 2005 | 34.68 | 34.84 | 34.11 | 34.29 | 655,814 | -0.36(-1.03%) |
Jul 26, 2005 | 34.70 | 34.79 | 34.40 | 34.65 | 1,552,756 | +0.18(+0.52%) |
Jul 25, 2005 | 34.38 | 34.70 | 34.36 | 34.47 | 1,155,493 | -0.37(-1.05%) |
Jul 22, 2005 | 34.31 | 34.85 | 34.09 | 34.84 | 1,322,574 | +0.51(+1.49%) |
Jul 21, 2005 | 34.92 | 35.06 | 33.31 | 34.33 | 4,775,763 | -1.90(-5.24%) |
Jul 20, 2005 | 36.62 | 36.83 | 35.96 | 36.23 | 776,434 | -0.56(-1.53%) |
Jul 19, 2005 | 37.56 | 37.56 | 36.31 | 36.79 | 931,229 | -0.64(-1.72%) |
Jul 18, 2005 | 36.78 | 37.58 | 36.76 | 37.44 | 1,171,687 | +0.70(+1.90%) |
Jul 15, 2005 | 36.48 | 37.14 | 36.44 | 36.74 | 747,061 | +0.26(+0.71%) |
Jul 14, 2005 | 37.02 | 37.91 | 36.39 | 36.48 | 1,120,200 | -0.55(-1.48%) |
Jul 13, 2005 | 36.98 | 37.11 | 36.28 | 37.02 | 1,972,804 | -0.04(-0.10%) |
Jul 12, 2005 | 37.47 | 37.57 | 36.88 | 37.06 | 1,948,121 | -0.06(-0.17%) |
Jul 11, 2005 | 36.98 | 37.77 | 36.80 | 37.12 | 1,334,747 | -0.26(-0.69%) |
Jul 08, 2005 | 37.64 | 37.64 | 37.21 | 37.38 | 1,671,701 | -0.31(-0.83%) |
Jul 07, 2005 | 36.71 | 37.82 | 36.49 | 37.70 | 3,152,533 | +0.51(+1.37%) |
Jul 06, 2005 | 35.64 | 40.05 | 35.58 | 37.18 | 9,609,937 | +1.69(+4.77%) |
Jul 05, 2005 | 35.23 | 35.62 | 34.78 | 35.49 | 1,854,753 | +0.26(+0.74%) |
Jul 01, 2005 | 35.58 | 35.62 | 35.20 | 35.23 | 848,917 | -0.35(-0.98%) |
Jun 30, 2005 | 35.80 | 35.81 | 35.44 | 35.58 | 1,461,175 | +0.36(+1.02%) |
Jun 29, 2005 | 34.87 | 35.44 | 34.83 | 35.22 | 1,378,528 | +0.58(+1.68%) |
Jun 28, 2005 | 34.02 | 34.74 | 33.98 | 34.64 | 1,127,571 | +0.75(+2.22%) |
Jun 27, 2005 | 33.76 | 34.07 | 33.76 | 33.89 | 892,139 | +0.09(+0.27%) |
Jun 24, 2005 | 34.34 | 34.49 | 33.68 | 33.80 | 1,567,164 | -0.64(-1.87%) |
Jun 23, 2005 | 34.83 | 34.87 | 34.37 | 34.45 | 1,402,652 | -0.30(-0.85%) |
Jun 22, 2005 | 34.90 | 35.12 | 34.62 | 34.74 | 1,251,654 | +0.06(+0.18%) |
Jun 21, 2005 | 35.17 | 35.25 | 34.50 | 34.68 | 1,255,563 | -0.58(-1.65%) |
Jun 20, 2005 | 35.30 | 35.44 | 34.95 | 35.26 | 994,331 | -0.04(-0.10%) |
Jun 17, 2005 | 35.10 | 35.56 | 34.85 | 35.30 | 1,546,837 | +0.61(+1.76%) |
Jun 16, 2005 | 34.87 | 35.00 | 34.19 | 34.69 | 844,115 | -0.14(-0.41%) |
Jun 15, 2005 | 35.70 | 35.70 | 34.54 | 34.83 | 783,805 | -0.52(-1.47%) |
Jun 14, 2005 | 34.53 | 35.36 | 34.52 | 35.35 | 900,404 | +0.81(+2.36%) |
Jun 13, 2005 | 34.19 | 34.54 | 34.05 | 34.53 | 512,410 | +0.38(+1.10%) |
Jun 10, 2005 | 35.22 | 35.22 | 33.95 | 34.16 | 550,495 | -0.37(-1.06%) |
Jun 09, 2005 | 33.60 | 34.53 | 33.57 | 34.53 | 1,359,876 | +0.95(+2.83%) |
Jun 08, 2005 | 34.25 | 34.29 | 33.41 | 33.58 | 586,122 | -0.60(-1.76%) |
Jun 07, 2005 | 34.37 | 34.76 | 34.10 | 34.18 | 1,260,253 | -0.04(-0.10%) |
Jun 06, 2005 | 33.90 | 34.24 | 33.67 | 34.21 | 1,076,755 | +0.38(+1.14%) |
Jun 03, 2005 | 33.52 | 34.20 | 33.52 | 33.83 | 898,952 | +0.31(+0.94%) |
Jun 02, 2005 | 33.35 | 33.58 | 32.95 | 33.51 | 789,054 | +0.19(+0.56%) |