Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.95 | 38.15 | 36.82 | 38.08 | 2,224,160 | +1.11(+3.01%) |
Aug 30, 2005 | 36.40 | 37.03 | 36.40 | 36.97 | 780,561 | +0.29(+0.80%) |
Aug 29, 2005 | 36.40 | 37.31 | 36.15 | 36.68 | 840,728 | +0.03(+0.08%) |
Aug 26, 2005 | 36.98 | 37.06 | 35.97 | 36.65 | 1,125,517 | -0.45(-1.22%) |
Aug 25, 2005 | 37.70 | 38.04 | 36.88 | 37.10 | 1,152,993 | -0.31(-0.83%) |
Aug 24, 2005 | 37.13 | 38.57 | 36.90 | 37.41 | 1,119,500 | +0.15(+0.41%) |
Aug 23, 2005 | 37.35 | 37.49 | 36.90 | 37.26 | 1,815,227 | -0.14(-0.37%) |
Aug 22, 2005 | 37.39 | 37.63 | 36.95 | 37.40 | 1,208,146 | +0.01(+0.04%) |
Aug 19, 2005 | 37.40 | 37.62 | 36.95 | 37.38 | 884,650 | -0.14(-0.39%) |
Aug 18, 2005 | 37.37 | 37.96 | 37.02 | 37.53 | 1,244,847 | +0.10(+0.28%) |
Aug 17, 2005 | 37.51 | 37.80 | 36.95 | 37.42 | 1,078,988 | -0.46(-1.21%) |
Aug 16, 2005 | 38.46 | 38.62 | 37.75 | 37.88 | 649,398 | -0.52(-1.36%) |
Aug 15, 2005 | 38.84 | 39.08 | 38.26 | 38.40 | 827,291 | -0.43(-1.10%) |
Aug 12, 2005 | 38.60 | 39.07 | 38.24 | 38.83 | 1,259,287 | +0.23(+0.61%) |
Aug 11, 2005 | 38.45 | 38.86 | 38.11 | 38.60 | 603,471 | +0.20(+0.52%) |
Aug 10, 2005 | 39.02 | 39.74 | 38.20 | 38.40 | 948,627 | -0.31(-0.81%) |
Aug 09, 2005 | 38.44 | 39.14 | 37.97 | 38.71 | 1,351,142 | +0.75(+1.97%) |
Aug 08, 2005 | 39.49 | 39.70 | 37.44 | 37.96 | 1,525,023 | -1.55(-3.91%) |
Aug 05, 2005 | 40.80 | 40.80 | 38.79 | 39.51 | 1,493,135 | -1.94(-4.68%) |
Aug 04, 2005 | 41.67 | 41.88 | 41.05 | 41.45 | 759,503 | -0.47(-1.13%) |
Aug 03, 2005 | 42.70 | 42.70 | 41.83 | 41.92 | 733,431 | -0.85(-1.99%) |
Aug 02, 2005 | 42.94 | 43.28 | 42.47 | 42.78 | 677,075 | -0.16(-0.37%) |
Aug 01, 2005 | 42.84 | 43.14 | 41.96 | 42.94 | 1,212,959 | +0.34(+0.81%) |
Jul 29, 2005 | 43.31 | 43.68 | 42.49 | 42.59 | 918,945 | -1.17(-2.67%) |
Jul 28, 2005 | 42.83 | 43.97 | 42.65 | 43.76 | 821,274 | +1.42(+3.34%) |
Jul 27, 2005 | 42.31 | 42.50 | 41.47 | 42.34 | 887,658 | -0.09(-0.22%) |
Jul 26, 2005 | 41.98 | 42.67 | 41.57 | 42.44 | 754,690 | +0.45(+1.08%) |
Jul 25, 2005 | 42.94 | 43.44 | 41.88 | 41.98 | 699,537 | -1.58(-3.63%) |
Jul 22, 2005 | 42.73 | 43.57 | 42.58 | 43.56 | 645,588 | +0.93(+2.19%) |
Jul 21, 2005 | 43.46 | 43.46 | 42.51 | 42.63 | 979,111 | -1.33(-3.03%) |
Jul 20, 2005 | 43.62 | 43.99 | 43.29 | 43.96 | 980,315 | +0.34(+0.79%) |
Jul 19, 2005 | 43.65 | 43.83 | 43.33 | 43.62 | 1,342,518 | +0.06(+0.15%) |
Jul 18, 2005 | 43.73 | 43.87 | 43.28 | 43.55 | 912,126 | -0.12(-0.29%) |
Jul 15, 2005 | 43.38 | 43.74 | 43.24 | 43.68 | 1,823,450 | -0.18(-0.41%) |
Jul 14, 2005 | 43.63 | 44.69 | 43.24 | 43.86 | 2,739,788 | +0.78(+1.81%) |
Jul 13, 2005 | 42.91 | 43.23 | 42.47 | 43.08 | 762,712 | +0.20(+0.47%) |
Jul 12, 2005 | 42.88 | 43.03 | 42.61 | 42.88 | 850,555 | -0.09(-0.22%) |
Jul 11, 2005 | 42.38 | 43.25 | 42.34 | 42.98 | 1,510,984 | +0.31(+0.72%) |
Jul 08, 2005 | 42.40 | 42.75 | 42.29 | 42.67 | 1,067,757 | +0.14(+0.34%) |
Jul 07, 2005 | 41.18 | 42.84 | 41.02 | 42.52 | 1,440,790 | +1.40(+3.39%) |
Jul 06, 2005 | 40.38 | 41.55 | 40.32 | 41.13 | 1,186,887 | +0.86(+2.14%) |
Jul 05, 2005 | 39.39 | 40.36 | 38.97 | 40.26 | 1,327,677 | -0.38(-0.93%) |
Jul 01, 2005 | 41.36 | 41.37 | 39.91 | 40.64 | 522,045 | -0.37(-0.90%) |
Jun 30, 2005 | 40.67 | 41.46 | 40.59 | 41.01 | 1,033,863 | +0.59(+1.47%) |
Jun 29, 2005 | 40.39 | 40.57 | 40.00 | 40.42 | 441,623 | +0.15(+0.37%) |
Jun 28, 2005 | 40.12 | 40.58 | 40.04 | 40.27 | 588,429 | +0.28(+0.70%) |
Jun 27, 2005 | 38.57 | 40.07 | 38.57 | 39.99 | 573,187 | +1.35(+3.48%) |
Jun 24, 2005 | 39.83 | 39.93 | 38.55 | 38.64 | 728,417 | -1.20(-3.02%) |
Jun 23, 2005 | 40.14 | 40.54 | 39.71 | 39.84 | 500,786 | -0.25(-0.63%) |
Jun 22, 2005 | 40.56 | 40.68 | 39.86 | 40.10 | 609,889 | -0.23(-0.58%) |
Jun 21, 2005 | 40.81 | 40.89 | 40.26 | 40.33 | 744,261 | -0.18(-0.44%) |
Jun 20, 2005 | 40.35 | 40.57 | 40.15 | 40.51 | 998,766 | +0.16(+0.40%) |
Jun 17, 2005 | 40.79 | 41.37 | 40.10 | 40.35 | 1,314,841 | +0.88(+2.22%) |
Jun 16, 2005 | 39.29 | 39.77 | 39.19 | 39.48 | 761,308 | -0.01(-0.01%) |
Jun 15, 2005 | 38.58 | 39.55 | 38.58 | 39.48 | 967,680 | +0.92(+2.39%) |
Jun 14, 2005 | 37.75 | 38.58 | 37.75 | 38.56 | 494,569 | +0.56(+1.48%) |
Jun 13, 2005 | 37.78 | 38.24 | 37.64 | 37.99 | 364,409 | +0.07(+0.18%) |
Jun 10, 2005 | 38.36 | 38.67 | 37.88 | 37.92 | 705,153 | -0.34(-0.89%) |
Jun 09, 2005 | 37.87 | 38.77 | 37.50 | 38.26 | 739,046 | +0.34(+0.91%) |
Jun 08, 2005 | 38.89 | 39.01 | 37.88 | 37.92 | 731,425 | -0.98(-2.51%) |
Jun 07, 2005 | 38.40 | 39.09 | 38.38 | 38.90 | 1,092,826 | +0.75(+1.97%) |
Jun 06, 2005 | 37.57 | 38.28 | 37.34 | 38.14 | 834,912 | +0.63(+1.67%) |
Jun 03, 2005 | 37.45 | 37.84 | 37.10 | 37.52 | 1,433,570 | +0.17(+0.47%) |
Jun 02, 2005 | 36.89 | 37.46 | 36.77 | 37.34 | 718,991 | +0.44(+1.20%) |