Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.54 | 41.87 | 40.92 | 41.80 | 11,604,092 | +0.26(+0.62%) |
Aug 30, 2005 | 41.32 | 41.58 | 41.11 | 41.54 | 10,291,932 | -0.01(-0.02%) |
Aug 29, 2005 | 40.74 | 41.62 | 40.65 | 41.55 | 9,497,994 | +0.71(+1.73%) |
Aug 26, 2005 | 40.84 | 41.15 | 40.84 | 40.84 | 7,868,713 | -0.39(-0.94%) |
Aug 25, 2005 | 41.24 | 41.67 | 41.18 | 41.23 | 9,315,699 | +0.18(+0.45%) |
Aug 24, 2005 | 41.34 | 41.50 | 40.97 | 41.05 | 12,018,427 | -0.34(-0.81%) |
Aug 23, 2005 | 41.88 | 41.92 | 41.16 | 41.38 | 13,511,365 | -0.49(-1.17%) |
Aug 22, 2005 | 42.20 | 42.24 | 41.75 | 41.87 | 8,160,658 | -0.05(-0.11%) |
Aug 19, 2005 | 42.15 | 42.30 | 41.91 | 41.92 | 9,283,698 | -0.45(-1.06%) |
Aug 18, 2005 | 41.84 | 42.49 | 41.75 | 42.36 | 14,105,416 | +0.49(+1.18%) |
Aug 17, 2005 | 41.69 | 42.05 | 41.65 | 41.87 | 8,460,338 | +0.32(+0.78%) |
Aug 16, 2005 | 41.75 | 41.79 | 41.43 | 41.55 | 8,257,113 | -0.22(-0.54%) |
Aug 15, 2005 | 41.82 | 41.93 | 41.55 | 41.77 | 8,193,568 | -0.14(-0.33%) |
Aug 12, 2005 | 42.22 | 42.31 | 41.85 | 41.91 | 7,359,440 | -0.49(-1.17%) |
Aug 11, 2005 | 42.10 | 42.53 | 42.03 | 42.40 | 7,110,263 | +0.30(+0.72%) |
Aug 10, 2005 | 42.31 | 42.63 | 42.03 | 42.10 | 8,115,615 | -0.11(-0.27%) |
Aug 09, 2005 | 41.95 | 42.21 | 41.84 | 42.21 | 6,978,167 | +0.38(+0.91%) |
Aug 08, 2005 | 41.90 | 41.99 | 41.69 | 41.83 | 6,069,422 | -0.07(-0.16%) |
Aug 05, 2005 | 42.21 | 42.25 | 41.90 | 41.90 | 7,612,408 | -0.40(-0.95%) |
Aug 04, 2005 | 42.69 | 42.83 | 42.28 | 42.30 | 6,141,157 | -0.47(-1.11%) |
Aug 03, 2005 | 42.45 | 42.87 | 42.40 | 42.77 | 7,721,148 | +0.16(+0.37%) |
Aug 02, 2005 | 42.62 | 42.67 | 42.31 | 42.62 | 8,424,394 | +0.09(+0.20%) |
Aug 01, 2005 | 42.36 | 43.09 | 42.36 | 42.53 | 11,145,018 | +0.36(+0.84%) |
Jul 29, 2005 | 42.65 | 42.71 | 42.16 | 42.17 | 9,316,760 | -0.51(-1.19%) |
Jul 28, 2005 | 42.52 | 42.75 | 42.28 | 42.68 | 9,693,483 | +0.13(+0.29%) |
Jul 27, 2005 | 41.61 | 42.71 | 41.55 | 42.56 | 16,363,326 | +1.23(+2.98%) |
Jul 26, 2005 | 41.43 | 41.78 | 41.32 | 41.32 | 20,139,502 | -0.44(-1.06%) |
Jul 25, 2005 | 42.36 | 42.39 | 41.74 | 41.76 | 10,224,747 | -0.65(-1.52%) |
Jul 22, 2005 | 42.46 | 42.46 | 42.20 | 42.41 | 8,195,691 | +0.22(+0.53%) |
Jul 21, 2005 | 42.77 | 42.77 | 42.19 | 42.19 | 14,938,635 | -0.65(-1.51%) |
Jul 20, 2005 | 42.77 | 42.83 | 42.43 | 42.83 | 11,090,269 | -0.04(-0.09%) |
Jul 19, 2005 | 42.56 | 42.90 | 42.53 | 42.87 | 16,787,822 | +0.28(+0.65%) |
Jul 18, 2005 | 42.76 | 42.91 | 42.50 | 42.60 | 9,002,370 | -0.28(-0.66%) |
Jul 15, 2005 | 42.58 | 42.96 | 42.58 | 42.88 | 9,810,564 | +0.28(+0.67%) |
Jul 14, 2005 | 42.66 | 42.78 | 42.41 | 42.60 | 9,890,337 | +0.12(+0.28%) |
Jul 13, 2005 | 42.61 | 42.79 | 42.43 | 42.48 | 10,327,724 | -0.24(-0.56%) |
Jul 12, 2005 | 42.72 | 42.86 | 42.60 | 42.71 | 7,797,736 | -0.01(-0.02%) |
Jul 11, 2005 | 42.38 | 42.74 | 42.27 | 42.72 | 9,901,105 | +0.34(+0.79%) |
Jul 08, 2005 | 42.13 | 42.40 | 41.89 | 42.38 | 12,354,050 | +0.24(+0.56%) |
Jul 07, 2005 | 42.27 | 42.27 | 41.88 | 42.15 | 12,615,511 | -0.15(-0.36%) |
Jul 06, 2005 | 42.79 | 42.81 | 42.30 | 42.30 | 10,103,874 | -0.46(-1.08%) |
Jul 05, 2005 | 42.46 | 43.02 | 42.45 | 42.76 | 9,755,815 | -0.07(-0.15%) |
Jul 01, 2005 | 42.74 | 43.14 | 42.74 | 42.83 | 10,190,017 | -0.03(-0.08%) |
Jun 30, 2005 | 43.27 | 43.31 | 42.60 | 42.86 | 14,171,540 | -0.46(-1.07%) |
Jun 29, 2005 | 43.49 | 43.51 | 43.12 | 43.32 | 12,059,223 | -0.24(-0.56%) |
Jun 28, 2005 | 42.48 | 43.58 | 42.48 | 43.56 | 9,208,324 | +0.28(+0.64%) |
Jun 27, 2005 | 43.20 | 43.46 | 43.18 | 43.29 | 10,464,824 | +0.05(+0.11%) |
Jun 24, 2005 | 43.32 | 43.71 | 42.86 | 43.24 | 27,783,910 | +0.15(+0.35%) |
Jun 23, 2005 | 43.44 | 43.58 | 42.98 | 43.09 | 13,539,422 | -0.43(-0.98%) |
Jun 22, 2005 | 43.95 | 43.96 | 43.50 | 43.52 | 13,456,919 | -0.35(-0.80%) |
Jun 21, 2005 | 43.75 | 43.98 | 43.65 | 43.87 | 13,147,230 | -0.01(-0.03%) |
Jun 20, 2005 | 43.77 | 44.05 | 43.65 | 43.88 | 12,435,339 | -0.01(-0.02%) |
Jun 17, 2005 | 43.13 | 44.01 | 43.13 | 43.89 | 21,047,034 | +0.17(+0.39%) |
Jun 16, 2005 | 43.63 | 43.90 | 43.59 | 43.72 | 6,725,805 | -0.03(-0.08%) |
Jun 15, 2005 | 43.88 | 43.88 | 43.54 | 43.75 | 7,060,215 | -0.15(-0.35%) |
Jun 14, 2005 | 43.79 | 44.05 | 43.76 | 43.90 | 6,038,635 | +0.07(+0.17%) |
Jun 13, 2005 | 43.68 | 44.14 | 43.67 | 43.83 | 8,209,947 | -0.01(-0.02%) |
Jun 10, 2005 | 43.85 | 43.99 | 43.34 | 43.84 | 7,959,709 | -0.16(-0.37%) |
Jun 09, 2005 | 43.73 | 44.09 | 43.62 | 44.00 | 7,930,135 | +0.24(+0.56%) |
Jun 08, 2005 | 44.08 | 44.08 | 43.68 | 43.76 | 8,032,354 | -0.12(-0.27%) |
Jun 07, 2005 | 44.00 | 44.14 | 43.85 | 43.87 | 8,372,678 | +0.11(+0.24%) |
Jun 06, 2005 | 43.91 | 43.99 | 43.72 | 43.77 | 10,679,423 | -0.04(-0.09%) |
Jun 03, 2005 | 44.07 | 44.14 | 43.76 | 43.81 | 9,897,314 | -0.37(-0.84%) |
Jun 02, 2005 | 44.34 | 44.34 | 44.09 | 44.18 | 10,254,624 | -0.20(-0.46%) |