Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.43 | 38.07 | 37.33 | 38.05 | 1,510,931 | +0.58(+1.55%) |
Aug 30, 2005 | 37.52 | 37.52 | 37.15 | 37.47 | 1,140,328 | -0.09(-0.25%) |
Aug 29, 2005 | 36.97 | 37.58 | 36.83 | 37.57 | 1,109,444 | +0.37(+1.00%) |
Aug 26, 2005 | 37.75 | 37.75 | 37.19 | 37.19 | 1,279,674 | -0.53(-1.40%) |
Aug 25, 2005 | 37.63 | 37.84 | 37.55 | 37.72 | 1,147,864 | +0.12(+0.31%) |
Aug 24, 2005 | 38.09 | 38.17 | 37.59 | 37.61 | 1,480,934 | -0.51(-1.35%) |
Aug 23, 2005 | 38.47 | 38.51 | 37.94 | 38.12 | 1,735,539 | -0.33(-0.86%) |
Aug 22, 2005 | 38.38 | 38.57 | 38.26 | 38.45 | 1,035,265 | +0.09(+0.25%) |
Aug 19, 2005 | 38.52 | 38.53 | 38.35 | 38.36 | 922,074 | +0.08(+0.21%) |
Aug 18, 2005 | 38.27 | 38.33 | 38.05 | 38.28 | 808,440 | +0.01(+0.04%) |
Aug 17, 2005 | 38.30 | 38.43 | 38.10 | 38.26 | 1,206,676 | +0.07(+0.20%) |
Aug 16, 2005 | 38.68 | 38.72 | 38.19 | 38.19 | 1,842,523 | -0.60(-1.55%) |
Aug 15, 2005 | 38.41 | 38.91 | 38.30 | 38.79 | 3,294,348 | +0.89(+2.36%) |
Aug 12, 2005 | 37.52 | 38.10 | 37.39 | 37.90 | 2,611,510 | +0.36(+0.96%) |
Aug 11, 2005 | 37.42 | 37.68 | 37.33 | 37.54 | 1,558,808 | +0.18(+0.49%) |
Aug 10, 2005 | 37.21 | 37.64 | 37.19 | 37.36 | 2,276,815 | +0.17(+0.46%) |
Aug 09, 2005 | 37.15 | 37.43 | 37.06 | 37.19 | 1,921,579 | +0.19(+0.51%) |
Aug 08, 2005 | 37.10 | 37.29 | 36.95 | 37.00 | 1,978,618 | +0.12(+0.31%) |
Aug 05, 2005 | 37.02 | 37.10 | 36.70 | 36.88 | 1,432,171 | -0.33(-0.89%) |
Aug 04, 2005 | 37.39 | 37.42 | 37.11 | 37.21 | 913,651 | -0.31(-0.83%) |
Aug 03, 2005 | 37.11 | 37.56 | 37.01 | 37.52 | 1,311,887 | +0.26(+0.69%) |
Aug 02, 2005 | 37.17 | 37.38 | 37.09 | 37.27 | 805,337 | +0.10(+0.27%) |
Aug 01, 2005 | 37.15 | 37.32 | 37.06 | 37.17 | 1,360,946 | +0.07(+0.18%) |
Jul 29, 2005 | 37.31 | 37.44 | 36.98 | 37.10 | 1,457,587 | -0.32(-0.87%) |
Jul 28, 2005 | 37.21 | 37.42 | 37.13 | 37.42 | 1,402,321 | +0.27(+0.73%) |
Jul 27, 2005 | 37.30 | 37.32 | 36.99 | 37.15 | 1,860,256 | -0.12(-0.31%) |
Jul 26, 2005 | 37.06 | 37.30 | 36.95 | 37.27 | 1,633,283 | -0.13(-0.34%) |
Jul 25, 2005 | 37.68 | 37.76 | 37.27 | 37.40 | 1,313,808 | -0.23(-0.61%) |
Jul 22, 2005 | 37.54 | 37.67 | 37.27 | 37.63 | 1,660,621 | +0.09(+0.25%) |
Jul 21, 2005 | 38.15 | 38.15 | 37.53 | 37.53 | 1,867,201 | -0.62(-1.61%) |
Jul 20, 2005 | 37.90 | 38.30 | 37.26 | 38.15 | 5,773,753 | +0.99(+2.68%) |
Jul 19, 2005 | 37.22 | 37.48 | 37.06 | 37.15 | 1,881,534 | -0.04(-0.11%) |
Jul 18, 2005 | 37.56 | 37.56 | 36.92 | 37.19 | 2,677,119 | -0.55(-1.45%) |
Jul 15, 2005 | 38.22 | 38.37 | 37.71 | 37.74 | 2,714,652 | -0.27(-0.71%) |
Jul 14, 2005 | 37.72 | 38.05 | 37.63 | 38.01 | 1,649,538 | +0.57(+1.52%) |
Jul 13, 2005 | 37.29 | 37.66 | 37.28 | 37.44 | 1,047,677 | -0.12(-0.31%) |
Jul 12, 2005 | 37.23 | 37.60 | 37.09 | 37.56 | 1,611,414 | +0.40(+1.07%) |
Jul 11, 2005 | 37.25 | 37.34 | 37.04 | 37.16 | 1,619,541 | +0.01(+0.04%) |
Jul 08, 2005 | 36.75 | 37.19 | 36.60 | 37.15 | 1,002,165 | +0.35(+0.96%) |
Jul 07, 2005 | 36.44 | 37.13 | 36.41 | 36.79 | 1,506,350 | -0.07(-0.20%) |
Jul 06, 2005 | 37.15 | 37.19 | 36.82 | 36.87 | 1,111,513 | -0.36(-0.96%) |
Jul 05, 2005 | 36.95 | 37.26 | 36.81 | 37.23 | 904,046 | +0.28(+0.75%) |
Jul 01, 2005 | 37.02 | 37.56 | 36.81 | 36.95 | 1,461,429 | +0.09(+0.26%) |
Jun 30, 2005 | 36.83 | 37.12 | 36.75 | 36.85 | 1,910,201 | -0.25(-0.67%) |
Jun 29, 2005 | 36.99 | 37.29 | 36.94 | 37.11 | 889,861 | +0.12(+0.33%) |
Jun 28, 2005 | 36.84 | 37.06 | 36.81 | 36.98 | 1,319,719 | +0.29(+0.79%) |
Jun 27, 2005 | 36.79 | 36.92 | 36.59 | 36.69 | 836,812 | -0.09(-0.26%) |
Jun 24, 2005 | 36.85 | 37.11 | 36.79 | 36.79 | 1,318,389 | -0.07(-0.18%) |
Jun 23, 2005 | 37.42 | 37.44 | 36.83 | 36.85 | 1,278,935 | -0.55(-1.47%) |
Jun 22, 2005 | 37.36 | 37.49 | 37.25 | 37.40 | 1,338,485 | +0.32(+0.86%) |
Jun 21, 2005 | 37.29 | 37.30 | 37.05 | 37.09 | 1,041,914 | -0.20(-0.53%) |
Jun 20, 2005 | 37.14 | 37.32 | 36.94 | 37.28 | 1,613,482 | +0.06(+0.16%) |
Jun 17, 2005 | 37.25 | 37.25 | 37.09 | 37.22 | 2,507,333 | +0.08(+0.22%) |
Jun 16, 2005 | 37.16 | 37.22 | 36.88 | 37.14 | 1,626,929 | -0.16(-0.42%) |
Jun 15, 2005 | 37.29 | 37.32 | 37.12 | 37.29 | 1,142,988 | +0.12(+0.31%) |
Jun 14, 2005 | 37.16 | 37.30 | 37.09 | 37.18 | 1,266,818 | +0.04(+0.11%) |
Jun 13, 2005 | 37.04 | 37.26 | 36.88 | 37.14 | 1,398,923 | +0.06(+0.16%) |
Jun 10, 2005 | 37.06 | 37.09 | 36.88 | 37.08 | 1,077,083 | +0.01(+0.04%) |
Jun 09, 2005 | 37.09 | 37.21 | 36.94 | 37.06 | 1,538,859 | +0.04(+0.11%) |
Jun 08, 2005 | 37.09 | 37.18 | 36.98 | 37.02 | 1,595,898 | -0.03(-0.07%) |
Jun 07, 2005 | 37.08 | 37.33 | 36.98 | 37.05 | 1,791,543 | +0.07(+0.20%) |
Jun 06, 2005 | 37.04 | 37.13 | 36.94 | 36.98 | 2,489,010 | -0.12(-0.33%) |
Jun 03, 2005 | 37.07 | 37.20 | 36.92 | 37.10 | 1,464,975 | -0.12(-0.33%) |
Jun 02, 2005 | 37.19 | 37.22 | 36.90 | 37.22 | 1,560,434 | +0.06(+0.16%) |