Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.43 | 36.43 | 35.48 | 36.14 | 10,425,710 | -0.26(-0.72%) |
Aug 30, 2005 | 37.42 | 37.45 | 36.16 | 36.40 | 6,756,416 | -1.06(-2.84%) |
Aug 29, 2005 | 37.46 | 37.62 | 36.99 | 37.46 | 4,090,975 | +0.03(+0.07%) |
Aug 26, 2005 | 37.66 | 37.71 | 37.35 | 37.43 | 5,109,703 | -0.22(-0.59%) |
Aug 25, 2005 | 37.95 | 38.08 | 37.42 | 37.66 | 4,775,482 | +0.17(+0.47%) |
Aug 24, 2005 | 37.38 | 37.97 | 37.38 | 37.48 | 5,195,378 | -0.24(-0.62%) |
Aug 23, 2005 | 38.19 | 38.48 | 37.65 | 37.72 | 6,004,232 | -0.03(-0.07%) |
Aug 22, 2005 | 37.25 | 37.78 | 37.18 | 37.74 | 5,513,535 | +0.54(+1.45%) |
Aug 19, 2005 | 37.85 | 37.85 | 37.06 | 37.21 | 6,215,147 | -0.54(-1.44%) |
Aug 18, 2005 | 37.65 | 37.86 | 37.52 | 37.75 | 5,062,255 | +0.10(+0.27%) |
Aug 17, 2005 | 37.51 | 37.99 | 37.45 | 37.65 | 5,361,522 | +0.19(+0.52%) |
Aug 16, 2005 | 38.25 | 38.25 | 37.45 | 37.45 | 5,788,557 | -0.97(-2.52%) |
Aug 15, 2005 | 38.25 | 38.64 | 37.87 | 38.42 | 4,813,708 | +0.38(+1.01%) |
Aug 12, 2005 | 37.41 | 38.12 | 37.27 | 38.04 | 6,023,568 | +0.63(+1.67%) |
Aug 11, 2005 | 38.12 | 38.52 | 37.10 | 37.41 | 9,168,253 | +0.07(+0.20%) |
Aug 10, 2005 | 37.53 | 37.94 | 37.08 | 37.34 | 5,845,228 | +0.08(+0.22%) |
Aug 09, 2005 | 37.31 | 37.73 | 37.25 | 37.26 | 4,714,498 | +0.25(+0.67%) |
Aug 08, 2005 | 37.48 | 37.57 | 36.86 | 37.01 | 3,013,643 | -0.28(-0.76%) |
Aug 05, 2005 | 37.40 | 37.75 | 37.06 | 37.29 | 4,162,371 | -0.42(-1.11%) |
Aug 04, 2005 | 38.46 | 38.46 | 37.53 | 37.71 | 7,843,267 | -1.06(-2.74%) |
Aug 03, 2005 | 38.64 | 38.93 | 38.26 | 38.77 | 5,094,978 | +0.02(+0.05%) |
Aug 02, 2005 | 38.89 | 38.93 | 38.08 | 38.75 | 6,888,944 | -0.11(-0.28%) |
Aug 01, 2005 | 39.26 | 39.27 | 38.71 | 38.86 | 7,141,209 | -0.64(-1.62%) |
Jul 29, 2005 | 39.94 | 40.08 | 39.48 | 39.50 | 4,490,345 | -0.60(-1.49%) |
Jul 28, 2005 | 40.10 | 40.18 | 39.82 | 40.10 | 3,761,513 | +0.20(+0.49%) |
Jul 27, 2005 | 39.82 | 39.98 | 39.52 | 39.90 | 2,547,935 | +0.22(+0.54%) |
Jul 26, 2005 | 39.87 | 40.27 | 39.50 | 39.69 | 4,662,438 | +0.21(+0.53%) |
Jul 25, 2005 | 39.73 | 40.00 | 39.37 | 39.48 | 4,686,981 | -0.26(-0.64%) |
Jul 22, 2005 | 39.13 | 39.75 | 39.09 | 39.73 | 4,860,710 | +0.58(+1.49%) |
Jul 21, 2005 | 40.17 | 40.20 | 38.98 | 39.15 | 7,390,797 | -1.18(-2.92%) |
Jul 20, 2005 | 39.98 | 40.34 | 39.51 | 40.33 | 5,586,270 | +0.28(+0.71%) |
Jul 19, 2005 | 40.00 | 40.14 | 39.60 | 40.04 | 4,087,703 | +0.38(+0.95%) |
Jul 18, 2005 | 39.46 | 39.80 | 39.42 | 39.67 | 3,085,634 | +0.20(+0.51%) |
Jul 15, 2005 | 39.16 | 39.50 | 39.11 | 39.46 | 3,458,230 | +0.21(+0.53%) |
Jul 14, 2005 | 39.20 | 39.65 | 38.81 | 39.26 | 5,636,098 | +0.35(+0.90%) |
Jul 13, 2005 | 39.16 | 39.24 | 38.64 | 38.91 | 5,026,705 | -0.26(-0.67%) |
Jul 12, 2005 | 38.39 | 39.41 | 38.37 | 39.17 | 7,728,588 | +0.71(+1.84%) |
Jul 11, 2005 | 38.64 | 38.66 | 38.31 | 38.46 | 3,018,254 | +0.19(+0.49%) |
Jul 08, 2005 | 38.07 | 38.54 | 37.88 | 38.27 | 6,278,213 | +0.34(+0.90%) |
Jul 07, 2005 | 37.29 | 38.31 | 37.28 | 37.93 | 7,028,910 | +0.58(+1.55%) |
Jul 06, 2005 | 37.62 | 37.62 | 37.12 | 37.35 | 4,946,980 | -0.32(-0.86%) |
Jul 05, 2005 | 36.72 | 37.75 | 36.62 | 37.68 | 4,286,123 | +1.00(+2.71%) |
Jul 01, 2005 | 36.74 | 36.98 | 36.57 | 36.68 | 3,842,429 | +0.10(+0.28%) |
Jun 30, 2005 | 36.58 | 36.96 | 36.45 | 36.58 | 5,266,625 | -0.33(-0.89%) |
Jun 29, 2005 | 37.41 | 37.51 | 36.84 | 36.91 | 3,568,001 | -0.52(-1.38%) |
Jun 28, 2005 | 37.04 | 37.61 | 37.02 | 37.43 | 4,120,277 | +0.64(+1.74%) |
Jun 27, 2005 | 36.39 | 37.02 | 36.36 | 36.79 | 4,583,011 | +0.44(+1.20%) |
Jun 24, 2005 | 36.98 | 36.98 | 36.26 | 36.35 | 5,894,312 | -0.65(-1.74%) |
Jun 23, 2005 | 37.59 | 37.81 | 36.86 | 37.00 | 4,500,162 | -0.61(-1.61%) |
Jun 22, 2005 | 36.81 | 37.75 | 36.79 | 37.60 | 6,463,098 | +0.79(+2.16%) |
Jun 21, 2005 | 36.91 | 37.21 | 36.54 | 36.81 | 4,497,782 | -0.10(-0.27%) |
Jun 20, 2005 | 36.37 | 36.92 | 36.17 | 36.91 | 5,715,972 | +0.32(+0.88%) |
Jun 17, 2005 | 37.04 | 37.04 | 36.49 | 36.59 | 6,664,791 | -0.09(-0.26%) |
Jun 16, 2005 | 36.86 | 36.98 | 36.49 | 36.68 | 3,359,318 | -0.30(-0.80%) |
Jun 15, 2005 | 36.94 | 36.98 | 36.14 | 36.98 | 6,668,510 | +0.30(+0.82%) |
Jun 14, 2005 | 36.14 | 36.79 | 36.14 | 36.67 | 5,448,535 | +0.82(+2.29%) |
Jun 13, 2005 | 36.06 | 36.26 | 35.80 | 35.85 | 3,397,693 | -0.15(-0.41%) |
Jun 10, 2005 | 36.40 | 36.55 | 35.70 | 36.00 | 3,731,319 | -0.26(-0.70%) |
Jun 09, 2005 | 36.10 | 36.58 | 35.98 | 36.26 | 4,371,650 | +0.02(+0.06%) |
Jun 08, 2005 | 36.54 | 36.57 | 36.02 | 36.24 | 4,896,260 | -0.21(-0.57%) |
Jun 07, 2005 | 36.51 | 37.04 | 36.37 | 36.45 | 5,205,790 | +0.18(+0.50%) |
Jun 06, 2005 | 36.41 | 36.61 | 36.04 | 36.26 | 2,689,388 | +0.01(+0.04%) |
Jun 03, 2005 | 36.64 | 36.81 | 36.14 | 36.25 | 4,276,902 | -0.49(-1.34%) |
Jun 02, 2005 | 36.30 | 36.93 | 36.30 | 36.74 | 6,136,314 | +0.55(+1.52%) |