Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.52 | 40.65 | 39.17 | 40.60 | 16,182,527 | -0.31(-0.76%) |
Aug 30, 2005 | 41.10 | 41.13 | 40.66 | 40.91 | 4,426,758 | -0.39(-0.94%) |
Aug 29, 2005 | 40.81 | 41.53 | 40.75 | 41.30 | 7,120,223 | -0.79(-1.87%) |
Aug 26, 2005 | 42.09 | 42.40 | 41.91 | 42.09 | 2,230,893 | -0.32(-0.75%) |
Aug 25, 2005 | 42.04 | 42.60 | 42.04 | 42.40 | 2,298,320 | +0.41(+0.98%) |
Aug 24, 2005 | 42.47 | 42.54 | 41.96 | 41.99 | 3,501,892 | -0.56(-1.31%) |
Aug 23, 2005 | 42.43 | 42.77 | 42.43 | 42.55 | 4,660,328 | +0.04(+0.08%) |
Aug 22, 2005 | 42.40 | 42.83 | 42.22 | 42.51 | 3,615,285 | +0.27(+0.65%) |
Aug 19, 2005 | 42.25 | 42.50 | 42.19 | 42.24 | 2,536,182 | +0.08(+0.19%) |
Aug 18, 2005 | 42.09 | 42.40 | 41.90 | 42.16 | 2,911,113 | +0.02(+0.05%) |
Aug 17, 2005 | 41.71 | 42.31 | 41.46 | 42.14 | 3,400,683 | +0.40(+0.97%) |
Aug 16, 2005 | 42.23 | 42.44 | 41.73 | 41.73 | 3,730,755 | -0.60(-1.42%) |
Aug 15, 2005 | 41.93 | 42.64 | 41.93 | 42.33 | 2,823,195 | +0.38(+0.91%) |
Aug 12, 2005 | 42.15 | 42.40 | 41.78 | 41.95 | 2,448,264 | -0.10(-0.24%) |
Aug 11, 2005 | 41.78 | 42.12 | 41.65 | 42.05 | 4,240,262 | +0.13(+0.31%) |
Aug 10, 2005 | 42.09 | 42.44 | 41.88 | 41.92 | 5,497,831 | -0.53(-1.26%) |
Aug 09, 2005 | 42.61 | 42.67 | 42.32 | 42.45 | 4,334,548 | -0.12(-0.27%) |
Aug 08, 2005 | 42.66 | 42.92 | 42.49 | 42.57 | 2,755,492 | -0.10(-0.24%) |
Aug 05, 2005 | 43.41 | 43.53 | 42.67 | 42.67 | 3,579,564 | -0.85(-1.94%) |
Aug 04, 2005 | 43.88 | 43.88 | 43.52 | 43.52 | 2,191,988 | -0.40(-0.92%) |
Aug 03, 2005 | 44.12 | 44.38 | 43.81 | 43.92 | 3,083,902 | -0.39(-0.88%) |
Aug 02, 2005 | 43.91 | 44.44 | 43.81 | 44.31 | 2,551,412 | +0.40(+0.90%) |
Aug 01, 2005 | 44.41 | 44.48 | 43.62 | 43.91 | 2,971,617 | -0.33(-0.75%) |
Jul 29, 2005 | 44.64 | 44.88 | 44.23 | 44.25 | 2,792,735 | -0.43(-0.97%) |
Jul 28, 2005 | 44.71 | 44.93 | 44.66 | 44.68 | 2,025,152 | -0.03(-0.06%) |
Jul 27, 2005 | 44.74 | 44.85 | 44.56 | 44.71 | 2,359,793 | -0.02(-0.05%) |
Jul 26, 2005 | 44.38 | 44.79 | 44.25 | 44.73 | 2,327,118 | +0.48(+1.09%) |
Jul 25, 2005 | 44.17 | 44.48 | 44.14 | 44.25 | 2,640,437 | +0.14(+0.31%) |
Jul 22, 2005 | 44.20 | 44.44 | 43.77 | 44.11 | 5,211,648 | -0.09(-0.21%) |
Jul 21, 2005 | 45.47 | 45.66 | 44.16 | 44.20 | 5,759,645 | -0.58(-1.29%) |
Jul 20, 2005 | 44.87 | 45.05 | 44.64 | 44.78 | 3,448,864 | -0.24(-0.53%) |
Jul 19, 2005 | 45.02 | 45.18 | 44.80 | 45.02 | 3,444,711 | +0.28(+0.63%) |
Jul 18, 2005 | 44.86 | 44.99 | 44.69 | 44.74 | 2,688,896 | -0.23(-0.51%) |
Jul 15, 2005 | 44.60 | 45.03 | 44.43 | 44.97 | 3,785,997 | +0.44(+0.99%) |
Jul 14, 2005 | 44.08 | 44.60 | 44.07 | 44.53 | 2,792,874 | +0.46(+1.03%) |
Jul 13, 2005 | 44.15 | 44.37 | 43.95 | 44.07 | 3,398,190 | -0.25(-0.55%) |
Jul 12, 2005 | 43.91 | 44.39 | 43.70 | 44.32 | 3,163,513 | +0.53(+1.20%) |
Jul 11, 2005 | 43.70 | 44.09 | 43.64 | 43.79 | 2,451,587 | +0.33(+0.76%) |
Jul 08, 2005 | 43.52 | 43.81 | 43.26 | 43.46 | 3,255,861 | -0.17(-0.38%) |
Jul 07, 2005 | 43.16 | 43.68 | 42.97 | 43.62 | 2,483,570 | +0.01(+0.03%) |
Jul 06, 2005 | 43.95 | 44.09 | 43.60 | 43.61 | 3,571,257 | -0.48(-1.10%) |
Jul 05, 2005 | 43.23 | 44.11 | 43.17 | 44.09 | 4,233,062 | +0.87(+2.00%) |
Jul 01, 2005 | 43.34 | 43.51 | 43.05 | 43.23 | 3,091,102 | +0.07(+0.17%) |
Jun 30, 2005 | 43.49 | 43.59 | 43.10 | 43.16 | 3,697,249 | -0.32(-0.73%) |
Jun 29, 2005 | 43.39 | 43.70 | 43.12 | 43.47 | 4,026,767 | +0.33(+0.77%) |
Jun 28, 2005 | 43.27 | 43.44 | 42.98 | 43.14 | 4,072,041 | -0.38(-0.86%) |
Jun 27, 2005 | 43.10 | 43.59 | 43.07 | 43.52 | 2,740,677 | +0.32(+0.74%) |
Jun 24, 2005 | 42.89 | 43.66 | 42.87 | 43.20 | 4,317,796 | +0.20(+0.47%) |
Jun 23, 2005 | 43.72 | 43.76 | 42.84 | 43.00 | 3,239,939 | -0.59(-1.34%) |
Jun 22, 2005 | 43.92 | 43.92 | 43.38 | 43.58 | 3,411,620 | -0.01(-0.03%) |
Jun 21, 2005 | 43.34 | 43.96 | 43.25 | 43.60 | 3,488,877 | +0.13(+0.30%) |
Jun 20, 2005 | 43.16 | 43.54 | 43.11 | 43.47 | 2,602,778 | -0.01(-0.02%) |
Jun 17, 2005 | 43.18 | 43.48 | 43.08 | 43.47 | 6,888,176 | +0.24(+0.55%) |
Jun 16, 2005 | 43.06 | 43.23 | 42.84 | 43.23 | 2,549,058 | +0.24(+0.55%) |
Jun 15, 2005 | 42.94 | 43.01 | 42.55 | 43.00 | 2,904,744 | +0.15(+0.35%) |
Jun 14, 2005 | 41.73 | 42.96 | 41.73 | 42.84 | 2,761,445 | +0.56(+1.32%) |
Jun 13, 2005 | 42.63 | 42.69 | 42.09 | 42.29 | 3,177,635 | -0.46(-1.08%) |
Jun 10, 2005 | 42.97 | 43.00 | 42.61 | 42.75 | 1,825,087 | -0.17(-0.40%) |
Jun 09, 2005 | 42.71 | 42.93 | 42.57 | 42.92 | 2,329,472 | +0.31(+0.73%) |
Jun 08, 2005 | 42.76 | 42.93 | 42.58 | 42.61 | 2,783,736 | +0.04(+0.08%) |
Jun 07, 2005 | 42.90 | 42.98 | 42.58 | 42.58 | 3,508,538 | -0.21(-0.49%) |
Jun 06, 2005 | 42.40 | 42.86 | 42.25 | 42.79 | 2,386,376 | +0.46(+1.07%) |
Jun 03, 2005 | 42.63 | 42.71 | 42.14 | 42.33 | 2,228,124 | -0.30(-0.69%) |
Jun 02, 2005 | 42.27 | 42.79 | 42.09 | 42.63 | 2,881,345 | +0.38(+0.91%) |