Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.92 | 35.45 | 34.71 | 35.36 | 3,544,142 | +0.45(+1.30%) |
Aug 30, 2005 | 35.36 | 35.56 | 34.78 | 34.90 | 3,361,220 | -0.58(-1.62%) |
Aug 29, 2005 | 36.00 | 36.00 | 35.42 | 35.48 | 2,473,236 | -0.51(-1.41%) |
Aug 26, 2005 | 36.63 | 36.63 | 35.61 | 35.98 | 2,644,597 | -0.64(-1.74%) |
Aug 25, 2005 | 36.88 | 37.07 | 36.37 | 36.62 | 2,216,108 | -0.23(-0.62%) |
Aug 24, 2005 | 36.89 | 37.57 | 36.68 | 36.85 | 3,320,973 | +0.07(+0.19%) |
Aug 23, 2005 | 36.23 | 36.89 | 36.20 | 36.78 | 2,133,877 | +0.31(+0.84%) |
Aug 22, 2005 | 36.67 | 37.03 | 36.32 | 36.47 | 1,721,810 | -0.20(-0.55%) |
Aug 19, 2005 | 36.62 | 37.32 | 36.54 | 36.67 | 2,215,887 | -0.30(-0.80%) |
Aug 18, 2005 | 36.85 | 37.05 | 36.53 | 36.97 | 2,728,848 | +0.03(+0.09%) |
Aug 17, 2005 | 36.71 | 37.10 | 36.42 | 36.93 | 3,790,699 | +0.07(+0.19%) |
Aug 16, 2005 | 37.95 | 38.01 | 36.83 | 36.86 | 3,428,036 | -1.12(-2.94%) |
Aug 15, 2005 | 37.99 | 38.45 | 37.70 | 37.98 | 1,954,294 | -0.67(-1.74%) |
Aug 12, 2005 | 38.15 | 38.75 | 38.12 | 38.65 | 2,185,198 | +0.28(+0.73%) |
Aug 11, 2005 | 37.99 | 38.56 | 37.87 | 38.37 | 2,388,134 | +0.32(+0.85%) |
Aug 10, 2005 | 38.43 | 38.83 | 38.00 | 38.05 | 2,247,161 | -0.17(-0.43%) |
Aug 09, 2005 | 38.11 | 38.34 | 37.84 | 38.21 | 1,926,762 | +0.37(+0.97%) |
Aug 08, 2005 | 38.25 | 38.35 | 37.77 | 37.85 | 1,585,676 | -0.40(-1.05%) |
Aug 05, 2005 | 38.29 | 38.35 | 37.83 | 38.25 | 1,803,977 | +0.10(+0.27%) |
Aug 04, 2005 | 38.83 | 38.86 | 37.81 | 38.15 | 5,429,262 | -1.22(-3.10%) |
Aug 03, 2005 | 39.91 | 40.03 | 39.19 | 39.37 | 3,167,870 | -0.77(-1.91%) |
Aug 02, 2005 | 39.85 | 40.52 | 39.63 | 40.13 | 1,763,063 | +0.37(+0.94%) |
Aug 01, 2005 | 40.43 | 40.46 | 39.37 | 39.76 | 2,343,318 | -0.26(-0.65%) |
Jul 29, 2005 | 40.95 | 40.97 | 39.91 | 40.02 | 2,751,833 | -0.82(-2.01%) |
Jul 28, 2005 | 40.51 | 40.96 | 40.14 | 40.84 | 2,118,511 | +0.34(+0.84%) |
Jul 27, 2005 | 40.40 | 40.75 | 39.88 | 40.50 | 2,443,972 | +0.07(+0.17%) |
Jul 26, 2005 | 40.33 | 40.71 | 39.81 | 40.43 | 2,484,991 | +0.20(+0.50%) |
Jul 25, 2005 | 40.34 | 40.44 | 39.91 | 40.23 | 2,532,765 | +0.12(+0.30%) |
Jul 22, 2005 | 39.64 | 40.35 | 39.58 | 40.11 | 2,467,102 | +0.58(+1.48%) |
Jul 21, 2005 | 39.49 | 39.92 | 39.14 | 39.52 | 2,734,980 | -0.19(-0.48%) |
Jul 20, 2005 | 39.39 | 39.88 | 39.06 | 39.71 | 1,972,895 | +0.24(+0.60%) |
Jul 19, 2005 | 39.29 | 39.80 | 39.19 | 39.48 | 3,096,369 | +0.39(+1.00%) |
Jul 18, 2005 | 39.18 | 39.30 | 39.00 | 39.09 | 2,733,866 | -0.15(-0.38%) |
Jul 15, 2005 | 39.02 | 39.41 | 38.78 | 39.23 | 2,694,097 | +0.33(+0.85%) |
Jul 14, 2005 | 38.41 | 39.00 | 38.13 | 38.90 | 2,763,305 | +0.64(+1.66%) |
Jul 13, 2005 | 38.54 | 38.55 | 37.91 | 38.27 | 2,621,326 | -0.18(-0.48%) |
Jul 12, 2005 | 38.09 | 38.52 | 38.08 | 38.45 | 1,551,696 | +0.16(+0.41%) |
Jul 11, 2005 | 38.18 | 38.56 | 37.69 | 38.29 | 1,952,625 | +0.37(+0.97%) |
Jul 08, 2005 | 37.22 | 37.93 | 37.05 | 37.93 | 2,112,245 | +0.62(+1.66%) |
Jul 07, 2005 | 36.64 | 37.62 | 36.46 | 37.31 | 3,003,066 | +0.17(+0.47%) |
Jul 06, 2005 | 37.26 | 37.37 | 36.84 | 37.13 | 3,820,181 | -0.24(-0.63%) |
Jul 05, 2005 | 36.18 | 37.49 | 35.92 | 37.37 | 4,207,880 | +1.26(+3.50%) |
Jul 01, 2005 | 36.58 | 36.61 | 36.08 | 36.10 | 2,176,426 | -0.32(-0.89%) |
Jun 30, 2005 | 36.63 | 37.19 | 36.43 | 36.43 | 1,937,084 | -0.40(-1.09%) |
Jun 29, 2005 | 37.28 | 37.28 | 36.40 | 36.83 | 1,931,379 | -0.15(-0.40%) |
Jun 28, 2005 | 36.29 | 37.17 | 36.12 | 36.98 | 3,615,946 | +0.85(+2.37%) |
Jun 27, 2005 | 35.81 | 36.30 | 35.75 | 36.12 | 2,757,580 | +0.17(+0.46%) |
Jun 24, 2005 | 36.80 | 36.80 | 35.57 | 35.96 | 3,619,370 | -0.63(-1.72%) |
Jun 23, 2005 | 37.60 | 37.86 | 36.42 | 36.58 | 8,737,571 | -2.10(-5.43%) |
Jun 22, 2005 | 38.71 | 39.17 | 38.32 | 38.69 | 6,675,865 | +0.44(+1.14%) |
Jun 21, 2005 | 38.35 | 38.64 | 38.08 | 38.25 | 2,842,851 | -0.21(-0.54%) |
Jun 20, 2005 | 37.62 | 38.64 | 37.62 | 38.46 | 3,527,795 | +0.60(+1.59%) |
Jun 17, 2005 | 38.45 | 38.75 | 37.47 | 37.86 | 5,687,519 | -0.44(-1.14%) |
Jun 16, 2005 | 37.67 | 38.37 | 37.51 | 38.29 | 6,350,829 | +1.68(+4.60%) |
Jun 15, 2005 | 36.18 | 36.62 | 35.97 | 36.61 | 3,384,793 | +0.67(+1.87%) |
Jun 14, 2005 | 36.23 | 36.40 | 35.76 | 35.94 | 2,908,803 | -0.47(-1.29%) |
Jun 13, 2005 | 35.97 | 36.59 | 35.83 | 36.41 | 1,734,593 | +0.47(+1.31%) |
Jun 10, 2005 | 36.17 | 36.44 | 35.81 | 35.94 | 1,822,638 | -0.45(-1.25%) |
Jun 09, 2005 | 36.03 | 36.69 | 35.73 | 36.39 | 2,052,558 | +0.43(+1.19%) |
Jun 08, 2005 | 36.17 | 36.46 | 35.97 | 35.97 | 2,493,402 | -0.09(-0.24%) |
Jun 07, 2005 | 36.29 | 36.84 | 36.03 | 36.05 | 2,445,163 | -0.24(-0.67%) |
Jun 06, 2005 | 35.89 | 36.32 | 35.83 | 36.30 | 2,224,306 | +0.43(+1.19%) |
Jun 03, 2005 | 36.09 | 36.41 | 35.80 | 35.87 | 2,185,146 | -0.21(-0.58%) |
Jun 02, 2005 | 35.61 | 36.11 | 35.53 | 36.08 | 2,167,882 | +0.56(+1.57%) |