Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 44.54 | 45.40 | 44.21 | 45.37 | 1,605,477 | +0.83(+1.87%) |
Aug 30, 2005 | 44.63 | 44.68 | 44.09 | 44.54 | 1,477,910 | -0.16(-0.35%) |
Aug 29, 2005 | 43.91 | 44.77 | 43.71 | 44.70 | 1,107,711 | +0.64(+1.45%) |
Aug 26, 2005 | 44.31 | 44.48 | 43.84 | 44.06 | 770,816 | -0.26(-0.58%) |
Aug 25, 2005 | 44.21 | 44.47 | 44.12 | 44.31 | 1,469,373 | -0.03(-0.07%) |
Aug 24, 2005 | 44.29 | 45.05 | 44.27 | 44.35 | 1,872,035 | +0.03(+0.07%) |
Aug 23, 2005 | 44.62 | 44.65 | 44.17 | 44.31 | 1,287,099 | -0.30(-0.67%) |
Aug 22, 2005 | 44.57 | 44.95 | 44.34 | 44.61 | 1,217,243 | +0.28(+0.64%) |
Aug 19, 2005 | 44.96 | 44.96 | 44.26 | 44.33 | 1,084,866 | -0.40(-0.89%) |
Aug 18, 2005 | 44.87 | 45.00 | 44.53 | 44.73 | 1,490,053 | -0.35(-0.78%) |
Aug 17, 2005 | 44.60 | 45.15 | 44.46 | 45.08 | 1,380,641 | +0.37(+0.84%) |
Aug 16, 2005 | 44.95 | 45.15 | 44.48 | 44.70 | 2,092,784 | -0.29(-0.65%) |
Aug 15, 2005 | 43.62 | 45.49 | 43.37 | 45.00 | 4,061,968 | +1.32(+3.03%) |
Aug 12, 2005 | 43.53 | 43.83 | 43.21 | 43.67 | 910,287 | +0.14(+0.32%) |
Aug 11, 2005 | 43.25 | 43.66 | 43.22 | 43.53 | 1,117,209 | +0.32(+0.75%) |
Aug 10, 2005 | 43.66 | 43.91 | 43.07 | 43.21 | 1,227,103 | -0.18(-0.42%) |
Aug 09, 2005 | 43.63 | 43.87 | 42.58 | 43.39 | 3,208,791 | -0.11(-0.25%) |
Aug 08, 2005 | 43.76 | 44.10 | 43.27 | 43.50 | 1,414,306 | -0.27(-0.61%) |
Aug 05, 2005 | 43.75 | 43.90 | 43.42 | 43.76 | 1,187,065 | +0.02(+0.04%) |
Aug 04, 2005 | 43.78 | 43.93 | 43.62 | 43.75 | 3,552,659 | +0.00(+0.00%) |
Aug 03, 2005 | 44.12 | 44.16 | 43.74 | 43.75 | 1,626,157 | -0.65(-1.46%) |
Aug 02, 2005 | 44.49 | 44.71 | 44.31 | 44.40 | 1,784,385 | +0.12(+0.26%) |
Aug 01, 2005 | 45.16 | 45.39 | 44.28 | 44.28 | 2,261,592 | -0.71(-1.57%) |
Jul 29, 2005 | 45.06 | 45.30 | 44.85 | 44.99 | 2,433,165 | -0.24(-0.53%) |
Jul 28, 2005 | 45.20 | 45.48 | 44.67 | 45.23 | 1,961,248 | +0.03(+0.07%) |
Jul 27, 2005 | 44.66 | 45.39 | 44.51 | 45.20 | 1,453,502 | +0.77(+1.74%) |
Jul 26, 2005 | 44.01 | 44.52 | 43.98 | 44.42 | 1,362,125 | +0.41(+0.93%) |
Jul 25, 2005 | 44.04 | 44.47 | 43.85 | 44.01 | 1,231,431 | -0.14(-0.32%) |
Jul 22, 2005 | 44.04 | 44.47 | 43.81 | 44.16 | 1,110,236 | +0.03(+0.08%) |
Jul 21, 2005 | 44.08 | 44.50 | 43.71 | 44.12 | 1,982,049 | -0.04(-0.09%) |
Jul 20, 2005 | 42.42 | 44.33 | 41.67 | 44.16 | 6,133,350 | +2.91(+7.06%) |
Jul 19, 2005 | 41.17 | 41.42 | 40.97 | 41.25 | 1,747,473 | +0.16(+0.38%) |
Jul 18, 2005 | 41.33 | 41.37 | 40.89 | 41.09 | 2,315,937 | -0.23(-0.56%) |
Jul 15, 2005 | 40.97 | 41.48 | 40.80 | 41.33 | 1,473,100 | +0.15(+0.36%) |
Jul 14, 2005 | 41.09 | 41.34 | 41.00 | 41.18 | 1,311,386 | +0.05(+0.12%) |
Jul 13, 2005 | 41.17 | 41.21 | 40.92 | 41.13 | 1,073,805 | -0.08(-0.20%) |
Jul 12, 2005 | 40.75 | 41.29 | 40.75 | 41.21 | 1,696,855 | +0.27(+0.65%) |
Jul 11, 2005 | 40.04 | 40.95 | 39.95 | 40.95 | 1,822,499 | +1.11(+2.80%) |
Jul 08, 2005 | 39.46 | 39.87 | 39.09 | 39.83 | 1,428,494 | +0.32(+0.82%) |
Jul 07, 2005 | 38.97 | 39.56 | 38.92 | 39.51 | 1,376,553 | +0.08(+0.21%) |
Jul 06, 2005 | 39.76 | 39.76 | 39.13 | 39.42 | 1,388,576 | -0.50(-1.25%) |
Jul 05, 2005 | 39.22 | 39.96 | 39.22 | 39.92 | 1,074,045 | +0.55(+1.39%) |
Jul 01, 2005 | 39.53 | 39.60 | 39.21 | 39.37 | 859,789 | -0.18(-0.46%) |
Jun 30, 2005 | 39.76 | 39.88 | 39.45 | 39.56 | 1,537,906 | -0.20(-0.50%) |
Jun 29, 2005 | 39.92 | 39.94 | 39.53 | 39.76 | 2,837,991 | -0.07(-0.17%) |
Jun 28, 2005 | 39.13 | 39.90 | 39.01 | 39.82 | 1,938,885 | +0.85(+2.18%) |
Jun 27, 2005 | 39.24 | 39.37 | 38.94 | 38.97 | 992,286 | -0.21(-0.53%) |
Jun 24, 2005 | 39.08 | 39.43 | 38.88 | 39.18 | 1,902,935 | +0.04(+0.11%) |
Jun 23, 2005 | 39.63 | 39.67 | 39.00 | 39.14 | 1,926,260 | -0.57(-1.42%) |
Jun 22, 2005 | 39.71 | 40.30 | 39.42 | 39.71 | 3,987,663 | -0.93(-2.29%) |
Jun 21, 2005 | 40.90 | 40.95 | 40.35 | 40.64 | 1,377,875 | -0.48(-1.17%) |
Jun 20, 2005 | 40.78 | 41.26 | 40.66 | 41.12 | 1,552,695 | +0.07(+0.16%) |
Jun 17, 2005 | 41.50 | 41.50 | 40.80 | 41.05 | 1,924,577 | -0.07(-0.16%) |
Jun 16, 2005 | 42.00 | 42.00 | 41.03 | 41.12 | 1,483,080 | +0.11(+0.26%) |
Jun 15, 2005 | 41.69 | 41.74 | 40.84 | 41.01 | 2,279,025 | -0.54(-1.30%) |
Jun 14, 2005 | 40.82 | 41.60 | 40.75 | 41.55 | 1,867,707 | +0.75(+1.83%) |
Jun 13, 2005 | 40.46 | 41.02 | 40.41 | 40.80 | 891,411 | +0.13(+0.33%) |
Jun 10, 2005 | 40.17 | 41.04 | 40.17 | 40.67 | 728,374 | -0.21(-0.51%) |
Jun 09, 2005 | 40.75 | 41.05 | 40.59 | 40.88 | 1,023,187 | +0.14(+0.35%) |
Jun 08, 2005 | 41.17 | 41.19 | 40.66 | 40.74 | 1,083,664 | -0.28(-0.69%) |
Jun 07, 2005 | 40.55 | 41.37 | 40.55 | 41.02 | 1,279,164 | +0.60(+1.48%) |
Jun 06, 2005 | 40.73 | 40.73 | 40.21 | 40.42 | 999,260 | -0.27(-0.65%) |
Jun 03, 2005 | 40.60 | 40.90 | 40.36 | 40.69 | 1,189,109 | +0.08(+0.20%) |
Jun 02, 2005 | 40.63 | 40.78 | 40.43 | 40.60 | 1,071,160 | -0.05(-0.12%) |