Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 41.00 | 42.15 | 40.83 | 42.14 | 4,596,278 | +1.24(+3.03%) |
Aug 30, 2005 | 40.74 | 40.99 | 40.52 | 40.90 | 2,086,318 | -0.09(-0.22%) |
Aug 29, 2005 | 40.68 | 41.25 | 40.63 | 40.99 | 3,031,639 | -0.06(-0.15%) |
Aug 26, 2005 | 40.25 | 41.26 | 40.19 | 41.05 | 3,462,815 | +0.13(+0.32%) |
Aug 25, 2005 | 39.99 | 41.42 | 39.81 | 40.92 | 3,553,120 | +1.05(+2.63%) |
Aug 24, 2005 | 39.62 | 40.50 | 39.62 | 39.87 | 2,363,447 | +0.02(+0.05%) |
Aug 23, 2005 | 40.25 | 40.40 | 39.79 | 39.85 | 2,757,331 | -0.32(-0.80%) |
Aug 22, 2005 | 40.28 | 41.08 | 40.05 | 40.17 | 2,008,952 | -0.07(-0.17%) |
Aug 19, 2005 | 40.36 | 40.90 | 40.12 | 40.24 | 2,942,130 | -0.36(-0.89%) |
Aug 18, 2005 | 40.62 | 41.24 | 40.36 | 40.60 | 2,275,595 | +0.05(+0.12%) |
Aug 17, 2005 | 41.00 | 41.31 | 40.50 | 40.55 | 3,241,472 | -0.53(-1.29%) |
Aug 16, 2005 | 41.83 | 42.00 | 40.96 | 41.08 | 2,686,719 | -0.63(-1.51%) |
Aug 15, 2005 | 41.41 | 42.14 | 41.17 | 41.71 | 2,978,235 | +0.13(+0.31%) |
Aug 12, 2005 | 41.57 | 41.86 | 41.19 | 41.58 | 3,996,328 | -0.15(-0.36%) |
Aug 11, 2005 | 41.08 | 41.81 | 40.91 | 41.73 | 2,862,951 | +0.46(+1.11%) |
Aug 10, 2005 | 41.25 | 41.83 | 40.73 | 41.27 | 5,344,869 | +0.03(+0.07%) |
Aug 09, 2005 | 39.90 | 42.65 | 39.81 | 41.24 | 19,256,944 | +2.82(+7.34%) |
Aug 08, 2005 | 38.08 | 38.67 | 37.69 | 38.42 | 3,677,316 | +0.30(+0.79%) |
Aug 05, 2005 | 39.56 | 39.65 | 38.06 | 38.12 | 5,062,096 | -1.36(-3.44%) |
Aug 04, 2005 | 40.63 | 40.63 | 39.17 | 39.48 | 4,637,696 | -1.21(-2.97%) |
Aug 03, 2005 | 40.65 | 40.87 | 40.36 | 40.69 | 2,305,030 | -0.15(-0.37%) |
Aug 02, 2005 | 40.45 | 40.96 | 40.38 | 40.84 | 2,857,420 | +0.42(+1.04%) |
Aug 01, 2005 | 39.41 | 40.78 | 39.36 | 40.42 | 5,351,245 | +1.13(+2.88%) |
Jul 29, 2005 | 39.86 | 39.95 | 39.21 | 39.29 | 3,009,005 | -0.61(-1.53%) |
Jul 28, 2005 | 39.70 | 39.91 | 39.55 | 39.90 | 4,748,673 | +0.42(+1.06%) |
Jul 27, 2005 | 38.85 | 39.86 | 38.72 | 39.48 | 8,843,865 | +0.66(+1.70%) |
Jul 26, 2005 | 38.48 | 39.47 | 38.06 | 38.82 | 5,433,849 | +0.32(+0.83%) |
Jul 25, 2005 | 38.60 | 38.99 | 38.02 | 38.50 | 3,270,428 | +0.04(+0.10%) |
Jul 22, 2005 | 38.66 | 38.82 | 38.25 | 38.46 | 4,907,587 | -0.40(-1.03%) |
Jul 21, 2005 | 39.35 | 39.35 | 38.34 | 38.86 | 3,705,822 | -0.40(-1.02%) |
Jul 20, 2005 | 38.19 | 39.56 | 38.05 | 39.26 | 6,027,431 | +1.02(+2.67%) |
Jul 19, 2005 | 38.32 | 38.50 | 37.94 | 38.24 | 2,743,471 | +0.14(+0.37%) |
Jul 18, 2005 | 37.93 | 38.27 | 37.80 | 38.10 | 3,243,509 | +0.28(+0.74%) |
Jul 15, 2005 | 38.00 | 38.14 | 37.26 | 37.82 | 4,310,098 | +0.06(+0.16%) |
Jul 14, 2005 | 36.54 | 37.76 | 36.48 | 37.76 | 4,407,271 | +1.38(+3.79%) |
Jul 13, 2005 | 36.55 | 36.57 | 36.20 | 36.38 | 3,629,096 | +0.04(+0.11%) |
Jul 12, 2005 | 36.22 | 36.54 | 36.06 | 36.34 | 2,890,711 | +0.02(+0.06%) |
Jul 11, 2005 | 35.74 | 36.32 | 35.66 | 36.32 | 4,164,716 | +0.89(+2.51%) |
Jul 08, 2005 | 34.80 | 35.49 | 34.60 | 35.43 | 4,037,797 | +0.67(+1.93%) |
Jul 07, 2005 | 34.38 | 34.77 | 34.20 | 34.76 | 3,431,515 | +0.11(+0.32%) |
Jul 06, 2005 | 34.09 | 34.95 | 33.88 | 34.65 | 3,808,607 | +0.56(+1.64%) |
Jul 05, 2005 | 33.97 | 34.46 | 33.89 | 34.09 | 2,659,900 | +0.01(+0.03%) |
Jul 01, 2005 | 34.35 | 34.55 | 34.00 | 34.08 | 1,768,000 | -0.37(-1.07%) |
Jun 30, 2005 | 34.75 | 35.00 | 34.25 | 34.45 | 2,845,048 | -0.43(-1.23%) |
Jun 29, 2005 | 34.69 | 35.15 | 34.04 | 34.88 | 4,550,810 | +0.52(+1.51%) |
Jun 28, 2005 | 34.00 | 34.61 | 33.83 | 34.36 | 2,528,115 | +0.37(+1.09%) |
Jun 27, 2005 | 34.11 | 34.28 | 33.82 | 33.99 | 3,715,701 | -0.09(-0.26%) |
Jun 24, 2005 | 34.29 | 34.36 | 33.77 | 34.08 | 5,146,769 | -0.11(-0.32%) |
Jun 23, 2005 | 34.91 | 35.10 | 33.96 | 34.19 | 5,216,699 | -0.70(-2.01%) |
Jun 22, 2005 | 35.42 | 35.42 | 34.69 | 34.89 | 3,627,720 | -0.36(-1.02%) |
Jun 21, 2005 | 35.50 | 35.77 | 35.00 | 35.25 | 2,988,298 | -0.15(-0.42%) |
Jun 20, 2005 | 35.81 | 36.31 | 35.40 | 35.40 | 3,105,591 | -0.54(-1.50%) |
Jun 17, 2005 | 35.96 | 36.00 | 35.33 | 35.94 | 7,165,290 | -0.31(-0.86%) |
Jun 16, 2005 | 35.40 | 36.25 | 35.20 | 36.25 | 6,214,302 | +1.22(+3.48%) |
Jun 15, 2005 | 35.10 | 35.35 | 34.57 | 35.03 | 3,695,574 | +0.27(+0.78%) |
Jun 14, 2005 | 34.75 | 35.07 | 34.25 | 34.76 | 4,574,384 | -0.03(-0.09%) |
Jun 13, 2005 | 34.80 | 35.11 | 34.45 | 34.79 | 3,831,760 | -0.22(-0.63%) |
Jun 10, 2005 | 35.48 | 35.63 | 34.64 | 35.01 | 3,897,357 | -0.12(-0.34%) |
Jun 09, 2005 | 33.74 | 36.40 | 33.63 | 35.13 | 15,950,730 | +1.78(+5.34%) |
Jun 08, 2005 | 34.54 | 34.64 | 33.18 | 33.35 | 13,952,180 | -1.72(-4.90%) |
Jun 07, 2005 | 35.79 | 35.79 | 35.00 | 35.07 | 4,023,697 | -0.30(-0.85%) |
Jun 06, 2005 | 36.45 | 36.66 | 34.90 | 35.37 | 6,874,961 | -1.03(-2.83%) |
Jun 03, 2005 | 37.24 | 37.76 | 36.14 | 36.40 | 8,134,419 | -1.67(-4.39%) |
Jun 02, 2005 | 38.27 | 38.50 | 37.70 | 38.07 | 10,922,783 | -1.70(-4.27%) |