Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.01 | 36.24 | 35.73 | 36.24 | 2,421,163 | +0.23(+0.65%) |
Aug 30, 2005 | 35.95 | 36.06 | 35.65 | 36.01 | 2,797,261 | -0.09(-0.26%) |
Aug 29, 2005 | 35.77 | 36.19 | 35.63 | 36.10 | 2,558,567 | +0.09(+0.24%) |
Aug 26, 2005 | 35.97 | 36.12 | 35.73 | 36.01 | 2,643,176 | +0.00(+0.00%) |
Aug 25, 2005 | 35.62 | 36.01 | 35.62 | 36.01 | 3,464,676 | +0.38(+1.06%) |
Aug 24, 2005 | 35.99 | 36.00 | 35.55 | 35.63 | 2,430,965 | -0.42(-1.16%) |
Aug 23, 2005 | 36.21 | 36.31 | 36.05 | 36.05 | 2,848,852 | -0.18(-0.50%) |
Aug 22, 2005 | 36.31 | 36.49 | 35.92 | 36.23 | 3,689,784 | -0.51(-1.38%) |
Aug 19, 2005 | 36.86 | 36.89 | 36.74 | 36.74 | 2,150,654 | -0.12(-0.32%) |
Aug 18, 2005 | 36.51 | 36.94 | 36.48 | 36.86 | 2,085,650 | +0.35(+0.96%) |
Aug 17, 2005 | 36.75 | 36.79 | 36.49 | 36.51 | 1,467,590 | -0.24(-0.66%) |
Aug 16, 2005 | 37.10 | 37.13 | 36.74 | 36.75 | 1,961,831 | -0.35(-0.96%) |
Aug 15, 2005 | 36.67 | 37.12 | 36.51 | 37.11 | 1,820,300 | +0.41(+1.11%) |
Aug 12, 2005 | 36.63 | 36.87 | 36.49 | 36.70 | 1,750,480 | +0.06(+0.17%) |
Aug 11, 2005 | 36.49 | 36.66 | 36.29 | 36.63 | 3,049,712 | +0.49(+1.37%) |
Aug 10, 2005 | 36.25 | 36.48 | 35.91 | 36.14 | 2,110,929 | -0.11(-0.30%) |
Aug 09, 2005 | 36.14 | 36.34 | 36.03 | 36.25 | 1,639,560 | +0.14(+0.39%) |
Aug 08, 2005 | 36.22 | 36.34 | 36.11 | 36.11 | 1,439,215 | -0.10(-0.27%) |
Aug 05, 2005 | 36.34 | 36.36 | 36.16 | 36.21 | 2,561,318 | -0.18(-0.50%) |
Aug 04, 2005 | 36.68 | 36.78 | 36.34 | 36.39 | 2,211,532 | -0.32(-0.87%) |
Aug 03, 2005 | 36.87 | 36.99 | 36.61 | 36.71 | 2,169,055 | -0.27(-0.74%) |
Aug 02, 2005 | 37.04 | 37.20 | 36.90 | 36.98 | 1,630,789 | +0.00(+0.00%) |
Aug 01, 2005 | 37.08 | 37.35 | 36.94 | 36.98 | 1,693,214 | -0.09(-0.25%) |
Jul 29, 2005 | 36.96 | 37.34 | 36.94 | 37.08 | 2,031,307 | -0.12(-0.33%) |
Jul 28, 2005 | 36.99 | 37.36 | 36.91 | 37.20 | 1,872,063 | +0.32(+0.87%) |
Jul 27, 2005 | 36.90 | 36.92 | 36.66 | 36.88 | 1,680,489 | +0.22(+0.60%) |
Jul 26, 2005 | 36.88 | 36.97 | 36.41 | 36.66 | 4,132,950 | -0.34(-0.93%) |
Jul 25, 2005 | 37.44 | 37.47 | 36.71 | 37.00 | 3,960,121 | -0.44(-1.16%) |
Jul 22, 2005 | 36.81 | 37.79 | 36.68 | 37.44 | 4,127,791 | +0.89(+2.43%) |
Jul 21, 2005 | 37.18 | 37.18 | 36.34 | 36.55 | 2,296,313 | -0.15(-0.41%) |
Jul 20, 2005 | 36.22 | 37.01 | 36.15 | 36.70 | 2,071,720 | +0.37(+1.02%) |
Jul 19, 2005 | 36.44 | 36.58 | 36.20 | 36.33 | 2,098,203 | +0.01(+0.03%) |
Jul 18, 2005 | 36.13 | 36.37 | 36.11 | 36.31 | 1,441,107 | +0.16(+0.43%) |
Jul 15, 2005 | 36.46 | 36.65 | 36.13 | 36.16 | 1,897,515 | -0.30(-0.81%) |
Jul 14, 2005 | 36.31 | 36.58 | 36.23 | 36.45 | 1,802,071 | +0.37(+1.02%) |
Jul 13, 2005 | 36.02 | 36.22 | 36.01 | 36.09 | 2,236,983 | +0.11(+0.31%) |
Jul 12, 2005 | 36.05 | 36.24 | 35.97 | 35.98 | 2,239,391 | -0.03(-0.08%) |
Jul 11, 2005 | 35.85 | 36.03 | 35.71 | 36.01 | 3,250,573 | +0.37(+1.03%) |
Jul 08, 2005 | 35.59 | 35.76 | 35.47 | 35.64 | 4,241,979 | +0.05(+0.15%) |
Jul 07, 2005 | 35.54 | 35.73 | 35.43 | 35.59 | 3,136,385 | -0.26(-0.71%) |
Jul 06, 2005 | 36.79 | 36.87 | 35.82 | 35.84 | 3,409,129 | -0.87(-2.36%) |
Jul 05, 2005 | 36.72 | 36.88 | 36.42 | 36.71 | 3,253,153 | +0.00(+0.00%) |
Jul 01, 2005 | 36.58 | 36.82 | 36.54 | 36.71 | 1,903,877 | +0.31(+0.86%) |
Jun 30, 2005 | 36.86 | 36.93 | 36.38 | 36.40 | 2,493,906 | -0.47(-1.26%) |
Jun 29, 2005 | 36.81 | 36.98 | 36.63 | 36.86 | 2,003,276 | +0.09(+0.25%) |
Jun 28, 2005 | 36.52 | 36.93 | 36.47 | 36.77 | 2,308,179 | +0.36(+0.99%) |
Jun 27, 2005 | 36.47 | 36.59 | 36.33 | 36.41 | 2,857,278 | -0.12(-0.32%) |
Jun 24, 2005 | 36.74 | 36.84 | 36.48 | 36.52 | 4,324,353 | -0.40(-1.09%) |
Jun 23, 2005 | 37.45 | 37.48 | 36.93 | 36.93 | 2,330,535 | -0.46(-1.23%) |
Jun 22, 2005 | 37.62 | 37.75 | 37.35 | 37.38 | 3,904,059 | -0.09(-0.23%) |
Jun 21, 2005 | 37.77 | 37.80 | 37.36 | 37.47 | 2,472,926 | -0.27(-0.71%) |
Jun 20, 2005 | 37.93 | 38.06 | 37.74 | 37.74 | 2,112,305 | -0.21(-0.55%) |
Jun 17, 2005 | 38.20 | 38.22 | 37.91 | 37.95 | 3,360,462 | +0.16(+0.43%) |
Jun 16, 2005 | 37.87 | 37.90 | 37.67 | 37.79 | 2,306,803 | -0.08(-0.21%) |
Jun 15, 2005 | 37.79 | 37.97 | 37.62 | 37.87 | 1,650,222 | +0.09(+0.23%) |
Jun 14, 2005 | 37.58 | 37.84 | 37.52 | 37.78 | 2,071,032 | +0.15(+0.39%) |
Jun 13, 2005 | 37.65 | 37.91 | 37.51 | 37.63 | 2,011,531 | -0.03(-0.09%) |
Jun 10, 2005 | 37.79 | 37.88 | 37.59 | 37.67 | 1,915,399 | +0.01(+0.02%) |
Jun 09, 2005 | 37.76 | 37.87 | 37.45 | 37.66 | 2,769,058 | -0.08(-0.20%) |
Jun 08, 2005 | 37.84 | 37.86 | 37.59 | 37.74 | 4,888,930 | -0.24(-0.64%) |
Jun 07, 2005 | 37.86 | 38.35 | 37.86 | 37.98 | 2,484,448 | +0.21(+0.55%) |
Jun 06, 2005 | 37.50 | 37.84 | 37.46 | 37.77 | 3,242,835 | +0.31(+0.84%) |
Jun 03, 2005 | 37.40 | 37.60 | 37.31 | 37.46 | 2,161,660 | +0.06(+0.16%) |
Jun 02, 2005 | 37.96 | 37.96 | 37.34 | 37.40 | 2,604,827 | -0.50(-1.32%) |