Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.15 | 42.40 | 40.90 | 41.76 | 3,023,119 | +0.67(+1.62%) |
Aug 30, 2005 | 40.37 | 41.34 | 40.37 | 41.09 | 2,313,583 | +0.95(+2.37%) |
Aug 29, 2005 | 40.55 | 40.90 | 39.89 | 40.14 | 2,350,795 | +0.18(+0.46%) |
Aug 26, 2005 | 40.51 | 40.62 | 39.85 | 39.96 | 1,408,845 | -0.46(-1.15%) |
Aug 25, 2005 | 40.44 | 40.54 | 40.12 | 40.42 | 1,151,187 | -0.05(-0.11%) |
Aug 24, 2005 | 40.29 | 40.90 | 39.90 | 40.47 | 2,037,102 | +0.27(+0.67%) |
Aug 23, 2005 | 40.23 | 40.42 | 39.45 | 40.19 | 2,048,200 | +0.15(+0.37%) |
Aug 22, 2005 | 41.34 | 41.34 | 39.74 | 40.05 | 2,470,484 | -0.45(-1.10%) |
Aug 19, 2005 | 40.09 | 40.58 | 39.91 | 40.49 | 1,786,299 | +0.97(+2.45%) |
Aug 18, 2005 | 39.17 | 39.65 | 38.82 | 39.52 | 2,467,220 | +0.31(+0.79%) |
Aug 17, 2005 | 40.14 | 41.16 | 38.97 | 39.22 | 3,102,223 | -1.03(-2.56%) |
Aug 16, 2005 | 40.94 | 41.28 | 40.15 | 40.25 | 2,130,677 | -0.84(-2.04%) |
Aug 15, 2005 | 41.08 | 41.34 | 40.81 | 41.08 | 1,944,615 | +0.00(+0.01%) |
Aug 12, 2005 | 41.79 | 41.93 | 40.90 | 41.08 | 1,870,734 | -0.59(-1.41%) |
Aug 11, 2005 | 41.36 | 41.77 | 41.03 | 41.67 | 2,127,086 | +0.35(+0.86%) |
Aug 10, 2005 | 40.42 | 41.33 | 40.30 | 41.31 | 2,318,370 | +1.26(+3.14%) |
Aug 09, 2005 | 40.44 | 40.47 | 39.86 | 40.05 | 2,108,806 | -0.29(-0.72%) |
Aug 08, 2005 | 39.98 | 41.00 | 39.93 | 40.34 | 2,425,220 | +0.90(+2.27%) |
Aug 05, 2005 | 40.11 | 40.13 | 39.04 | 39.45 | 2,060,060 | -0.67(-1.66%) |
Aug 04, 2005 | 40.01 | 40.41 | 39.98 | 40.11 | 2,521,732 | -0.12(-0.30%) |
Aug 03, 2005 | 40.70 | 40.81 | 39.93 | 40.23 | 2,457,209 | -0.41(-1.02%) |
Aug 02, 2005 | 40.46 | 40.83 | 40.30 | 40.65 | 2,483,650 | -0.12(-0.30%) |
Aug 01, 2005 | 40.74 | 41.23 | 40.72 | 40.77 | 1,179,913 | +0.17(+0.42%) |
Jul 29, 2005 | 41.13 | 41.29 | 40.60 | 40.60 | 1,481,093 | -0.30(-0.73%) |
Jul 28, 2005 | 40.70 | 40.99 | 40.13 | 40.90 | 1,767,911 | +0.15(+0.36%) |
Jul 27, 2005 | 40.59 | 40.78 | 39.93 | 40.75 | 1,227,353 | +0.34(+0.83%) |
Jul 26, 2005 | 40.60 | 40.83 | 40.29 | 40.42 | 1,088,405 | -0.27(-0.66%) |
Jul 25, 2005 | 40.52 | 41.06 | 40.11 | 40.68 | 1,770,413 | +0.10(+0.25%) |
Jul 22, 2005 | 39.21 | 40.69 | 39.20 | 40.58 | 2,514,116 | +1.59(+4.08%) |
Jul 21, 2005 | 39.24 | 39.64 | 38.64 | 38.99 | 2,273,759 | -0.57(-1.44%) |
Jul 20, 2005 | 39.54 | 39.83 | 38.77 | 39.56 | 1,995,428 | +0.07(+0.19%) |
Jul 19, 2005 | 39.30 | 39.51 | 38.78 | 39.49 | 2,290,624 | +0.40(+1.01%) |
Jul 18, 2005 | 39.40 | 39.43 | 38.86 | 39.09 | 1,398,290 | -0.52(-1.31%) |
Jul 15, 2005 | 39.93 | 40.35 | 39.30 | 39.61 | 2,140,360 | -0.05(-0.12%) |
Jul 14, 2005 | 41.00 | 41.36 | 39.51 | 39.66 | 3,195,036 | -1.44(-3.50%) |
Jul 13, 2005 | 41.56 | 41.56 | 40.78 | 41.10 | 1,748,108 | -0.41(-0.99%) |
Jul 12, 2005 | 40.96 | 41.50 | 40.74 | 41.50 | 1,799,465 | +0.66(+1.62%) |
Jul 11, 2005 | 39.99 | 40.84 | 39.93 | 40.84 | 2,268,754 | +0.21(+0.52%) |
Jul 08, 2005 | 41.24 | 41.35 | 40.00 | 40.63 | 4,168,105 | -0.28(-0.69%) |
Jul 07, 2005 | 39.07 | 41.00 | 39.01 | 40.91 | 3,929,925 | +1.51(+3.82%) |
Jul 06, 2005 | 40.44 | 40.46 | 39.03 | 39.40 | 3,681,298 | -0.96(-2.37%) |
Jul 05, 2005 | 39.06 | 40.53 | 39.03 | 40.36 | 3,230,398 | +1.46(+3.74%) |
Jul 01, 2005 | 37.95 | 38.95 | 37.92 | 38.90 | 1,659,647 | +1.15(+3.06%) |
Jun 30, 2005 | 37.45 | 38.36 | 37.45 | 37.75 | 2,975,135 | +0.30(+0.81%) |
Jun 29, 2005 | 37.26 | 37.61 | 36.83 | 37.45 | 2,016,972 | +0.17(+0.46%) |
Jun 28, 2005 | 38.62 | 38.66 | 37.23 | 37.28 | 3,326,693 | -1.63(-4.18%) |
Jun 27, 2005 | 37.99 | 38.99 | 37.99 | 38.90 | 2,160,599 | +0.98(+2.58%) |
Jun 24, 2005 | 38.23 | 38.55 | 37.78 | 37.92 | 1,270,441 | -0.26(-0.69%) |
Jun 23, 2005 | 38.06 | 38.90 | 37.93 | 38.19 | 2,055,381 | +0.15(+0.40%) |
Jun 22, 2005 | 37.99 | 38.23 | 37.17 | 38.03 | 2,822,042 | +0.46(+1.22%) |
Jun 21, 2005 | 38.13 | 38.37 | 37.49 | 37.58 | 1,962,568 | -0.63(-1.66%) |
Jun 20, 2005 | 37.91 | 38.41 | 37.86 | 38.21 | 2,059,951 | +0.29(+0.78%) |
Jun 17, 2005 | 37.68 | 38.09 | 37.44 | 37.92 | 2,362,437 | +0.39(+1.03%) |
Jun 16, 2005 | 36.98 | 37.54 | 36.90 | 37.53 | 1,833,304 | +0.55(+1.49%) |
Jun 15, 2005 | 36.65 | 37.09 | 36.58 | 36.98 | 2,788,638 | +0.62(+1.69%) |
Jun 14, 2005 | 35.96 | 36.38 | 35.83 | 36.36 | 1,900,548 | +0.33(+0.91%) |
Jun 13, 2005 | 35.43 | 36.06 | 35.15 | 36.04 | 1,828,626 | +0.49(+1.38%) |
Jun 10, 2005 | 35.65 | 35.79 | 35.07 | 35.54 | 1,324,192 | -0.12(-0.35%) |
Jun 09, 2005 | 34.95 | 35.67 | 34.81 | 35.67 | 1,916,107 | +0.84(+2.41%) |
Jun 08, 2005 | 34.66 | 35.42 | 34.60 | 34.83 | 2,415,101 | +0.13(+0.37%) |
Jun 07, 2005 | 35.27 | 35.53 | 34.66 | 34.70 | 1,833,413 | -0.49(-1.38%) |
Jun 06, 2005 | 35.20 | 35.35 | 34.88 | 35.19 | 1,275,881 | +0.18(+0.53%) |
Jun 03, 2005 | 35.05 | 35.35 | 34.81 | 35.00 | 1,516,891 | +0.03(+0.09%) |
Jun 02, 2005 | 35.20 | 35.48 | 34.72 | 34.97 | 2,327,945 | -0.42(-1.18%) |