Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.02 | 44.93 | 43.84 | 44.40 | 9,841,824 | +0.38(+0.87%) |
Aug 30, 2005 | 43.88 | 44.63 | 43.70 | 44.02 | 5,939,446 | +0.39(+0.89%) |
Aug 29, 2005 | 44.02 | 44.02 | 43.00 | 43.63 | 5,610,240 | +0.97(+2.29%) |
Aug 26, 2005 | 43.29 | 43.58 | 42.59 | 42.65 | 3,043,580 | -0.64(-1.47%) |
Aug 25, 2005 | 43.23 | 43.38 | 42.88 | 43.29 | 2,204,534 | +0.10(+0.23%) |
Aug 24, 2005 | 43.46 | 43.62 | 42.83 | 43.19 | 4,224,427 | +0.10(+0.23%) |
Aug 23, 2005 | 43.18 | 43.75 | 42.68 | 43.09 | 3,022,396 | -0.07(-0.16%) |
Aug 22, 2005 | 43.39 | 43.92 | 42.77 | 43.16 | 3,507,044 | -0.04(-0.10%) |
Aug 19, 2005 | 43.00 | 43.40 | 42.88 | 43.20 | 3,348,739 | +0.59(+1.39%) |
Aug 18, 2005 | 41.92 | 43.13 | 41.92 | 42.61 | 4,693,903 | +0.07(+0.17%) |
Aug 17, 2005 | 43.74 | 44.33 | 42.43 | 42.53 | 4,491,799 | -1.39(-3.16%) |
Aug 16, 2005 | 44.81 | 45.04 | 43.91 | 43.92 | 3,833,960 | -0.54(-1.22%) |
Aug 15, 2005 | 45.23 | 45.39 | 44.43 | 44.46 | 4,218,415 | -0.77(-1.70%) |
Aug 12, 2005 | 45.22 | 45.31 | 44.40 | 45.23 | 4,825,013 | +0.94(+2.11%) |
Aug 11, 2005 | 43.67 | 44.39 | 43.42 | 44.29 | 3,731,763 | +0.83(+1.90%) |
Aug 10, 2005 | 43.42 | 43.70 | 42.91 | 43.47 | 5,132,176 | +0.50(+1.16%) |
Aug 09, 2005 | 43.63 | 43.84 | 42.85 | 42.97 | 4,651,536 | -0.61(-1.40%) |
Aug 08, 2005 | 42.79 | 44.03 | 42.61 | 43.57 | 5,413,576 | +1.53(+3.64%) |
Aug 05, 2005 | 41.88 | 42.13 | 41.33 | 42.04 | 3,504,468 | +0.27(+0.64%) |
Aug 04, 2005 | 41.62 | 42.36 | 41.41 | 41.78 | 2,262,360 | +0.18(+0.44%) |
Aug 03, 2005 | 41.80 | 42.12 | 41.33 | 41.59 | 3,203,316 | -0.17(-0.40%) |
Aug 02, 2005 | 41.37 | 41.95 | 41.35 | 41.76 | 3,032,415 | +0.44(+1.06%) |
Aug 01, 2005 | 41.26 | 41.57 | 41.15 | 41.33 | 2,940,524 | +0.15(+0.37%) |
Jul 29, 2005 | 42.26 | 42.26 | 41.17 | 41.17 | 2,736,416 | -0.60(-1.44%) |
Jul 28, 2005 | 41.49 | 42.00 | 41.22 | 41.77 | 2,816,857 | +0.48(+1.15%) |
Jul 27, 2005 | 41.36 | 41.46 | 40.21 | 41.30 | 4,037,781 | -0.07(-0.17%) |
Jul 26, 2005 | 41.29 | 41.50 | 40.79 | 41.37 | 2,665,422 | +0.21(+0.52%) |
Jul 25, 2005 | 41.55 | 41.99 | 40.96 | 41.15 | 3,509,048 | -0.43(-1.03%) |
Jul 22, 2005 | 39.95 | 41.66 | 39.70 | 41.58 | 5,283,325 | +1.92(+4.85%) |
Jul 21, 2005 | 39.51 | 40.05 | 39.40 | 39.66 | 5,828,375 | +0.16(+0.42%) |
Jul 20, 2005 | 39.46 | 39.62 | 38.90 | 39.49 | 5,002,498 | +0.00(+0.00%) |
Jul 19, 2005 | 38.88 | 39.89 | 38.60 | 39.49 | 3,208,182 | +0.69(+1.77%) |
Jul 18, 2005 | 38.93 | 39.19 | 38.60 | 38.80 | 2,274,097 | -0.25(-0.64%) |
Jul 15, 2005 | 39.73 | 39.91 | 38.87 | 39.05 | 4,066,122 | -0.26(-0.67%) |
Jul 14, 2005 | 40.70 | 40.70 | 38.90 | 39.32 | 4,924,633 | -1.02(-2.53%) |
Jul 13, 2005 | 40.52 | 40.70 | 39.95 | 40.34 | 4,448,859 | -0.19(-0.46%) |
Jul 12, 2005 | 39.57 | 40.59 | 39.56 | 40.52 | 4,245,038 | +1.23(+3.14%) |
Jul 11, 2005 | 39.09 | 39.37 | 38.64 | 39.29 | 3,937,588 | -0.02(-0.04%) |
Jul 08, 2005 | 39.79 | 40.26 | 38.99 | 39.31 | 3,850,277 | -0.61(-1.52%) |
Jul 07, 2005 | 38.57 | 39.96 | 38.28 | 39.91 | 5,106,412 | +1.11(+2.87%) |
Jul 06, 2005 | 39.91 | 40.08 | 38.76 | 38.80 | 4,225,858 | -0.76(-1.92%) |
Jul 05, 2005 | 39.09 | 39.63 | 39.02 | 39.56 | 4,023,754 | +0.84(+2.17%) |
Jul 01, 2005 | 37.24 | 38.77 | 37.24 | 38.72 | 3,188,716 | +1.52(+4.07%) |
Jun 30, 2005 | 37.76 | 37.88 | 37.11 | 37.21 | 4,115,646 | -0.33(-0.87%) |
Jun 29, 2005 | 37.13 | 37.71 | 36.95 | 37.53 | 4,551,629 | +0.42(+1.12%) |
Jun 28, 2005 | 38.18 | 38.27 | 37.05 | 37.12 | 5,119,008 | -1.45(-3.77%) |
Jun 27, 2005 | 38.13 | 38.69 | 38.13 | 38.57 | 3,132,895 | +0.61(+1.61%) |
Jun 24, 2005 | 38.25 | 38.36 | 37.74 | 37.96 | 2,398,622 | -0.11(-0.29%) |
Jun 23, 2005 | 37.64 | 38.75 | 37.61 | 38.07 | 3,133,753 | +0.57(+1.53%) |
Jun 22, 2005 | 37.73 | 37.97 | 37.03 | 37.50 | 4,897,438 | +0.08(+0.22%) |
Jun 21, 2005 | 38.62 | 38.67 | 37.39 | 37.42 | 4,741,137 | -1.33(-3.44%) |
Jun 20, 2005 | 39.05 | 39.18 | 38.53 | 38.75 | 4,896,866 | -0.26(-0.66%) |
Jun 17, 2005 | 38.86 | 39.16 | 38.47 | 39.01 | 5,403,556 | +0.38(+0.99%) |
Jun 16, 2005 | 37.99 | 38.63 | 37.31 | 38.63 | 3,512,197 | +0.64(+1.67%) |
Jun 15, 2005 | 37.57 | 38.06 | 37.41 | 37.99 | 5,371,208 | +0.50(+1.32%) |
Jun 14, 2005 | 36.33 | 37.56 | 36.33 | 37.50 | 5,715,300 | +1.27(+3.50%) |
Jun 13, 2005 | 35.81 | 36.29 | 35.60 | 36.23 | 3,421,164 | +0.26(+0.72%) |
Jun 10, 2005 | 35.72 | 36.02 | 35.56 | 35.97 | 4,814,135 | +0.17(+0.49%) |
Jun 09, 2005 | 34.32 | 35.89 | 34.32 | 35.80 | 6,505,680 | +1.61(+4.70%) |
Jun 08, 2005 | 33.88 | 34.70 | 33.88 | 34.19 | 4,662,700 | +0.29(+0.85%) |
Jun 07, 2005 | 34.06 | 34.38 | 33.87 | 33.90 | 2,911,611 | -0.28(-0.82%) |
Jun 06, 2005 | 34.00 | 34.20 | 33.73 | 34.18 | 2,446,429 | +0.32(+0.94%) |
Jun 03, 2005 | 33.84 | 34.30 | 33.59 | 33.86 | 2,711,511 | +0.02(+0.06%) |
Jun 02, 2005 | 32.99 | 33.94 | 32.99 | 33.84 | 6,228,289 | +0.51(+1.52%) |