Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.75 | 37.87 | 36.49 | 37.82 | 17,370,862 | -0.29(-0.76%) |
Aug 30, 2005 | 38.29 | 38.32 | 37.88 | 38.11 | 4,751,829 | -0.36(-0.94%) |
Aug 29, 2005 | 38.02 | 38.69 | 37.96 | 38.47 | 7,643,084 | -0.73(-1.87%) |
Aug 26, 2005 | 39.21 | 39.50 | 39.05 | 39.21 | 2,394,715 | -0.30(-0.75%) |
Aug 25, 2005 | 39.16 | 39.69 | 39.16 | 39.50 | 2,467,093 | +0.38(+0.98%) |
Aug 24, 2005 | 39.56 | 39.63 | 39.09 | 39.12 | 3,759,047 | -0.52(-1.31%) |
Aug 23, 2005 | 39.53 | 39.85 | 39.53 | 39.64 | 5,002,551 | +0.03(+0.09%) |
Aug 22, 2005 | 39.50 | 39.90 | 39.33 | 39.60 | 3,880,767 | +0.26(+0.65%) |
Aug 19, 2005 | 39.36 | 39.59 | 39.30 | 39.35 | 2,722,422 | +0.07(+0.19%) |
Aug 18, 2005 | 39.21 | 39.50 | 39.03 | 39.27 | 3,124,885 | +0.02(+0.05%) |
Aug 17, 2005 | 38.86 | 39.42 | 38.62 | 39.25 | 3,650,406 | +0.38(+0.97%) |
Aug 16, 2005 | 39.34 | 39.54 | 38.88 | 38.88 | 4,004,716 | -0.56(-1.42%) |
Aug 15, 2005 | 39.06 | 39.73 | 39.06 | 39.44 | 3,030,511 | +0.36(+0.91%) |
Aug 12, 2005 | 39.27 | 39.50 | 38.92 | 39.08 | 2,628,048 | -0.09(-0.24%) |
Aug 11, 2005 | 38.92 | 39.23 | 38.80 | 39.17 | 4,551,638 | +0.12(+0.31%) |
Aug 10, 2005 | 39.21 | 39.54 | 39.01 | 39.05 | 5,901,554 | -0.50(-1.26%) |
Aug 09, 2005 | 39.70 | 39.75 | 39.43 | 39.55 | 4,652,848 | -0.11(-0.27%) |
Aug 08, 2005 | 39.74 | 39.99 | 39.58 | 39.66 | 2,957,836 | -0.09(-0.24%) |
Aug 05, 2005 | 40.44 | 40.55 | 39.75 | 39.75 | 3,842,423 | -0.79(-1.94%) |
Aug 04, 2005 | 40.88 | 40.88 | 40.54 | 40.54 | 2,352,953 | -0.38(-0.92%) |
Aug 03, 2005 | 41.10 | 41.35 | 40.82 | 40.92 | 3,310,363 | -0.36(-0.88%) |
Aug 02, 2005 | 40.90 | 41.40 | 40.82 | 41.28 | 2,738,770 | +0.37(+0.90%) |
Aug 01, 2005 | 41.37 | 41.44 | 40.64 | 40.91 | 3,189,832 | -0.31(-0.75%) |
Jul 29, 2005 | 41.59 | 41.81 | 41.21 | 41.22 | 2,997,815 | -0.40(-0.97%) |
Jul 28, 2005 | 41.65 | 41.86 | 41.60 | 41.62 | 2,173,865 | -0.03(-0.06%) |
Jul 27, 2005 | 41.68 | 41.78 | 41.52 | 41.65 | 2,533,080 | -0.02(-0.05%) |
Jul 26, 2005 | 41.35 | 41.72 | 41.23 | 41.67 | 2,498,006 | +0.45(+1.09%) |
Jul 25, 2005 | 41.15 | 41.44 | 41.12 | 41.22 | 2,834,333 | +0.13(+0.31%) |
Jul 22, 2005 | 41.18 | 41.40 | 40.78 | 41.09 | 5,594,356 | -0.09(-0.21%) |
Jul 21, 2005 | 42.36 | 42.54 | 41.14 | 41.18 | 6,182,595 | -0.54(-1.29%) |
Jul 20, 2005 | 41.80 | 41.97 | 41.58 | 41.72 | 3,702,126 | -0.22(-0.53%) |
Jul 19, 2005 | 41.94 | 42.09 | 41.73 | 41.94 | 3,697,667 | +0.26(+0.63%) |
Jul 18, 2005 | 41.79 | 41.91 | 41.63 | 41.68 | 2,886,350 | -0.22(-0.51%) |
Jul 15, 2005 | 41.55 | 41.95 | 41.39 | 41.89 | 4,064,015 | +0.41(+0.99%) |
Jul 14, 2005 | 41.06 | 41.55 | 41.06 | 41.48 | 2,997,964 | +0.42(+1.03%) |
Jul 13, 2005 | 41.13 | 41.33 | 40.94 | 41.06 | 3,647,731 | -0.23(-0.55%) |
Jul 12, 2005 | 40.91 | 41.35 | 40.71 | 41.29 | 3,395,820 | +0.49(+1.20%) |
Jul 11, 2005 | 40.71 | 41.07 | 40.65 | 40.80 | 2,631,615 | +0.31(+0.76%) |
Jul 08, 2005 | 40.54 | 40.81 | 40.30 | 40.49 | 3,494,949 | -0.15(-0.38%) |
Jul 07, 2005 | 40.20 | 40.69 | 40.03 | 40.64 | 2,665,946 | +0.01(+0.03%) |
Jul 06, 2005 | 40.94 | 41.08 | 40.62 | 40.63 | 3,833,506 | -0.45(-1.10%) |
Jul 05, 2005 | 40.28 | 41.09 | 40.22 | 41.08 | 4,543,910 | +0.81(+2.00%) |
Jul 01, 2005 | 40.38 | 40.53 | 40.11 | 40.27 | 3,318,091 | +0.07(+0.17%) |
Jun 30, 2005 | 40.51 | 40.61 | 40.16 | 40.20 | 3,968,750 | -0.30(-0.73%) |
Jun 29, 2005 | 40.43 | 40.71 | 40.17 | 40.50 | 4,322,466 | +0.31(+0.77%) |
Jun 28, 2005 | 40.31 | 40.47 | 40.04 | 40.19 | 4,371,065 | -0.35(-0.86%) |
Jun 27, 2005 | 40.15 | 40.61 | 40.12 | 40.54 | 2,941,934 | +0.30(+0.74%) |
Jun 24, 2005 | 39.95 | 40.67 | 39.93 | 40.24 | 4,634,865 | +0.19(+0.47%) |
Jun 23, 2005 | 40.73 | 40.77 | 39.91 | 40.06 | 3,477,858 | -0.55(-1.34%) |
Jun 22, 2005 | 40.92 | 40.92 | 40.41 | 40.60 | 3,662,147 | -0.01(-0.03%) |
Jun 21, 2005 | 40.38 | 40.96 | 40.29 | 40.61 | 3,745,077 | +0.12(+0.30%) |
Jun 20, 2005 | 40.21 | 40.56 | 40.16 | 40.49 | 2,793,908 | -0.01(-0.02%) |
Jun 17, 2005 | 40.22 | 40.51 | 40.14 | 40.50 | 7,393,997 | +0.22(+0.55%) |
Jun 16, 2005 | 40.12 | 40.28 | 39.91 | 40.28 | 2,736,244 | +0.22(+0.55%) |
Jun 15, 2005 | 40.00 | 40.07 | 39.64 | 40.06 | 3,118,049 | +0.14(+0.35%) |
Jun 14, 2005 | 38.87 | 40.02 | 38.87 | 39.91 | 2,964,227 | +0.52(+1.32%) |
Jun 13, 2005 | 39.71 | 39.77 | 39.21 | 39.40 | 3,410,979 | -0.43(-1.08%) |
Jun 10, 2005 | 40.03 | 40.06 | 39.70 | 39.83 | 1,959,109 | -0.16(-0.40%) |
Jun 09, 2005 | 39.79 | 39.99 | 39.66 | 39.99 | 2,500,532 | +0.29(+0.73%) |
Jun 08, 2005 | 39.83 | 39.99 | 39.66 | 39.70 | 2,988,155 | +0.03(+0.08%) |
Jun 07, 2005 | 39.96 | 40.04 | 39.66 | 39.66 | 3,766,181 | -0.20(-0.49%) |
Jun 06, 2005 | 39.50 | 39.93 | 39.36 | 39.86 | 2,561,615 | +0.42(+1.07%) |
Jun 03, 2005 | 39.71 | 39.79 | 39.26 | 39.44 | 2,391,742 | -0.28(-0.69%) |
Jun 02, 2005 | 39.38 | 39.87 | 39.21 | 39.71 | 3,092,932 | +0.36(+0.91%) |