Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.51 | 38.11 | 37.27 | 37.93 | 4,235,578 | +0.31(+0.82%) |
Aug 30, 2005 | 37.82 | 37.85 | 37.30 | 37.62 | 2,950,584 | -0.33(-0.87%) |
Aug 29, 2005 | 37.72 | 38.01 | 37.55 | 37.95 | 3,048,185 | +0.05(+0.13%) |
Aug 26, 2005 | 37.71 | 37.97 | 37.38 | 37.90 | 2,558,485 | +0.09(+0.24%) |
Aug 25, 2005 | 37.64 | 38.01 | 37.58 | 37.81 | 1,926,457 | +0.22(+0.59%) |
Aug 24, 2005 | 38.00 | 38.57 | 37.53 | 37.59 | 3,323,417 | -0.44(-1.16%) |
Aug 23, 2005 | 37.94 | 38.37 | 37.77 | 38.03 | 2,411,942 | -0.05(-0.13%) |
Aug 22, 2005 | 38.11 | 38.18 | 37.57 | 38.08 | 4,740,707 | +0.72(+1.93%) |
Aug 19, 2005 | 37.22 | 37.76 | 37.14 | 37.36 | 4,438,367 | +0.03(+0.08%) |
Aug 18, 2005 | 37.43 | 37.59 | 36.89 | 37.33 | 5,230,143 | -0.06(-0.16%) |
Aug 17, 2005 | 37.42 | 37.72 | 37.30 | 37.39 | 3,056,087 | +0.01(+0.03%) |
Aug 16, 2005 | 37.75 | 37.79 | 37.20 | 37.38 | 3,003,263 | -0.44(-1.16%) |
Aug 15, 2005 | 37.73 | 38.05 | 37.44 | 37.82 | 3,359,490 | +0.11(+0.29%) |
Aug 12, 2005 | 37.79 | 38.00 | 37.34 | 37.71 | 5,819,296 | -0.42(-1.10%) |
Aug 11, 2005 | 38.05 | 38.40 | 37.95 | 38.13 | 5,148,521 | +0.11(+0.29%) |
Aug 10, 2005 | 38.67 | 38.99 | 37.91 | 38.02 | 5,713,101 | -0.81(-2.09%) |
Aug 09, 2005 | 38.75 | 38.93 | 38.56 | 38.83 | 3,603,744 | +0.27(+0.70%) |
Aug 08, 2005 | 39.26 | 39.44 | 38.50 | 38.56 | 3,809,571 | -0.70(-1.78%) |
Aug 05, 2005 | 39.06 | 39.46 | 38.94 | 39.26 | 2,862,174 | +0.13(+0.33%) |
Aug 04, 2005 | 39.70 | 39.73 | 39.12 | 39.13 | 3,259,756 | -0.79(-1.98%) |
Aug 03, 2005 | 39.90 | 40.13 | 39.65 | 39.92 | 4,830,110 | -0.26(-0.65%) |
Aug 02, 2005 | 40.06 | 40.47 | 39.75 | 40.18 | 5,790,537 | +1.13(+2.89%) |
Aug 01, 2005 | 38.78 | 39.21 | 38.72 | 39.05 | 4,067,379 | +0.19(+0.49%) |
Jul 29, 2005 | 38.88 | 39.22 | 38.53 | 38.86 | 4,122,065 | -0.25(-0.64%) |
Jul 28, 2005 | 39.05 | 39.26 | 38.81 | 39.11 | 4,271,404 | -0.20(-0.51%) |
Jul 27, 2005 | 38.94 | 39.91 | 38.10 | 39.31 | 13,526,949 | -1.37(-3.37%) |
Jul 26, 2005 | 40.72 | 40.86 | 39.99 | 40.68 | 5,309,206 | +0.06(+0.15%) |
Jul 25, 2005 | 41.20 | 41.30 | 40.52 | 40.62 | 3,530,589 | -0.44(-1.07%) |
Jul 22, 2005 | 41.27 | 41.59 | 40.68 | 41.06 | 2,774,328 | +0.02(+0.05%) |
Jul 21, 2005 | 41.29 | 41.48 | 40.91 | 41.04 | 4,298,864 | -0.50(-1.20%) |
Jul 20, 2005 | 40.55 | 41.67 | 40.38 | 41.54 | 5,322,063 | +0.49(+1.19%) |
Jul 19, 2005 | 40.30 | 41.24 | 40.16 | 41.05 | 4,535,626 | +0.88(+2.19%) |
Jul 18, 2005 | 39.81 | 40.28 | 39.79 | 40.17 | 3,636,500 | +0.22(+0.55%) |
Jul 15, 2005 | 40.22 | 40.26 | 39.69 | 39.95 | 3,638,341 | -0.07(-0.17%) |
Jul 14, 2005 | 39.91 | 40.44 | 39.48 | 40.02 | 4,426,000 | +0.19(+0.48%) |
Jul 13, 2005 | 39.59 | 39.98 | 39.25 | 39.83 | 3,240,252 | +0.25(+0.63%) |
Jul 12, 2005 | 38.54 | 39.69 | 38.48 | 39.58 | 4,797,261 | +0.94(+2.43%) |
Jul 11, 2005 | 38.25 | 38.70 | 38.01 | 38.64 | 4,398,485 | +0.65(+1.71%) |
Jul 08, 2005 | 37.38 | 38.04 | 37.25 | 37.99 | 3,243,403 | +0.62(+1.66%) |
Jul 07, 2005 | 36.99 | 37.44 | 36.80 | 37.37 | 3,750,397 | +0.25(+0.67%) |
Jul 06, 2005 | 36.91 | 37.58 | 36.82 | 37.12 | 4,279,768 | +0.12(+0.32%) |
Jul 05, 2005 | 36.55 | 37.13 | 36.22 | 37.00 | 4,302,200 | +0.44(+1.20%) |
Jul 01, 2005 | 36.89 | 37.08 | 36.50 | 36.56 | 2,742,500 | -0.13(-0.35%) |
Jun 30, 2005 | 36.46 | 37.07 | 36.43 | 36.69 | 3,538,595 | -0.06(-0.16%) |
Jun 29, 2005 | 36.95 | 37.09 | 36.62 | 36.75 | 2,342,838 | -0.29(-0.78%) |
Jun 28, 2005 | 37.11 | 37.43 | 36.79 | 37.04 | 3,180,800 | -0.08(-0.22%) |
Jun 27, 2005 | 37.50 | 37.64 | 36.99 | 37.12 | 2,973,269 | -0.43(-1.15%) |
Jun 24, 2005 | 38.16 | 38.16 | 37.48 | 37.55 | 3,346,100 | -0.48(-1.26%) |
Jun 23, 2005 | 37.84 | 39.03 | 37.62 | 38.03 | 5,522,620 | +0.29(+0.77%) |
Jun 22, 2005 | 37.50 | 37.78 | 37.23 | 37.74 | 3,799,509 | +0.26(+0.69%) |
Jun 21, 2005 | 37.63 | 38.00 | 37.25 | 37.48 | 3,385,996 | -0.14(-0.37%) |
Jun 20, 2005 | 37.44 | 37.84 | 37.32 | 37.62 | 2,857,891 | -0.04(-0.11%) |
Jun 17, 2005 | 38.13 | 38.31 | 37.49 | 37.66 | 4,706,544 | -0.03(-0.08%) |
Jun 16, 2005 | 37.52 | 37.85 | 37.37 | 37.69 | 3,804,269 | +0.12(+0.32%) |
Jun 15, 2005 | 37.67 | 37.74 | 36.89 | 37.57 | 3,377,071 | +0.13(+0.35%) |
Jun 14, 2005 | 38.15 | 38.15 | 37.25 | 37.44 | 3,410,803 | -0.74(-1.94%) |
Jun 13, 2005 | 38.39 | 38.87 | 38.15 | 38.18 | 2,766,248 | -0.33(-0.86%) |
Jun 10, 2005 | 38.96 | 38.96 | 38.46 | 38.51 | 3,177,748 | -0.48(-1.23%) |
Jun 09, 2005 | 38.27 | 39.00 | 37.85 | 38.99 | 3,787,431 | +0.78(+2.04%) |
Jun 08, 2005 | 38.02 | 38.39 | 37.90 | 38.21 | 3,030,314 | +0.35(+0.92%) |
Jun 07, 2005 | 38.23 | 38.97 | 37.81 | 37.86 | 3,771,094 | -0.27(-0.71%) |
Jun 06, 2005 | 38.22 | 38.33 | 37.91 | 38.13 | 2,484,327 | -0.12(-0.31%) |
Jun 03, 2005 | 38.62 | 38.79 | 38.14 | 38.25 | 3,362,228 | -0.37(-0.96%) |
Jun 02, 2005 | 37.73 | 38.63 | 37.64 | 38.62 | 2,931,837 | +0.85(+2.25%) |