Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 42.86 | 43.23 | 42.55 | 43.23 | 950,346 | +0.54(+1.26%) |
Aug 30, 2005 | 41.90 | 42.75 | 41.73 | 42.69 | 1,608,124 | +0.77(+1.84%) |
Aug 29, 2005 | 41.60 | 42.10 | 41.40 | 41.92 | 958,256 | -0.14(-0.34%) |
Aug 26, 2005 | 42.06 | 42.24 | 41.84 | 42.06 | 1,000,036 | +0.05(+0.13%) |
Aug 25, 2005 | 41.80 | 42.18 | 41.49 | 42.01 | 1,373,378 | +0.26(+0.62%) |
Aug 24, 2005 | 41.68 | 42.44 | 41.38 | 41.75 | 1,675,194 | +0.12(+0.28%) |
Aug 23, 2005 | 41.96 | 42.18 | 41.30 | 41.63 | 1,238,124 | -0.24(-0.58%) |
Aug 22, 2005 | 41.69 | 42.39 | 41.67 | 41.87 | 1,137,184 | +0.48(+1.15%) |
Aug 19, 2005 | 41.02 | 41.73 | 40.86 | 41.40 | 1,045,715 | +0.38(+0.92%) |
Aug 18, 2005 | 40.93 | 41.24 | 40.74 | 41.02 | 1,520,999 | +0.00(+0.00%) |
Aug 17, 2005 | 40.70 | 41.14 | 40.21 | 41.02 | 1,312,213 | +0.32(+0.79%) |
Aug 16, 2005 | 40.97 | 41.18 | 40.53 | 40.70 | 749,804 | -0.26(-0.64%) |
Aug 15, 2005 | 40.19 | 41.26 | 40.19 | 40.96 | 1,226,537 | -0.12(-0.28%) |
Aug 12, 2005 | 40.95 | 41.15 | 40.58 | 41.07 | 1,306,754 | +0.11(+0.26%) |
Aug 11, 2005 | 40.17 | 41.05 | 40.17 | 40.97 | 1,820,141 | +0.95(+2.38%) |
Aug 10, 2005 | 39.49 | 40.60 | 39.45 | 40.01 | 2,220,000 | +0.97(+2.48%) |
Aug 09, 2005 | 38.04 | 39.04 | 37.99 | 39.04 | 1,903,032 | +1.16(+3.06%) |
Aug 08, 2005 | 37.83 | 38.18 | 37.68 | 37.89 | 1,180,412 | +0.15(+0.40%) |
Aug 05, 2005 | 39.06 | 39.10 | 37.73 | 37.73 | 1,329,482 | -1.32(-3.38%) |
Aug 04, 2005 | 39.13 | 39.26 | 38.91 | 39.05 | 1,843,426 | -0.08(-0.21%) |
Aug 03, 2005 | 39.18 | 39.40 | 38.83 | 39.13 | 1,483,676 | +0.39(+1.00%) |
Aug 02, 2005 | 38.64 | 38.86 | 37.92 | 38.75 | 2,412,632 | +0.49(+1.29%) |
Aug 01, 2005 | 37.29 | 39.86 | 37.29 | 38.25 | 5,449,952 | +2.49(+6.95%) |
Jul 29, 2005 | 35.41 | 35.95 | 35.23 | 35.77 | 1,500,388 | +0.35(+0.99%) |
Jul 28, 2005 | 34.38 | 35.66 | 34.38 | 35.42 | 1,616,257 | +1.04(+3.03%) |
Jul 27, 2005 | 34.76 | 34.92 | 34.20 | 34.38 | 654,212 | -0.36(-1.03%) |
Jul 26, 2005 | 34.78 | 34.88 | 34.49 | 34.74 | 1,548,964 | +0.18(+0.52%) |
Jul 25, 2005 | 34.47 | 34.78 | 34.45 | 34.56 | 1,152,671 | -0.37(-1.05%) |
Jul 22, 2005 | 34.39 | 34.93 | 34.17 | 34.92 | 1,319,343 | +0.51(+1.49%) |
Jul 21, 2005 | 35.01 | 35.15 | 33.39 | 34.41 | 4,764,099 | -1.90(-5.24%) |
Jul 20, 2005 | 36.71 | 36.92 | 36.05 | 36.32 | 774,537 | -0.57(-1.53%) |
Jul 19, 2005 | 37.65 | 37.65 | 36.40 | 36.88 | 928,955 | -0.65(-1.72%) |
Jul 18, 2005 | 36.87 | 37.67 | 36.85 | 37.53 | 1,168,825 | +0.70(+1.90%) |
Jul 15, 2005 | 36.57 | 37.23 | 36.53 | 36.83 | 745,236 | +0.26(+0.71%) |
Jul 14, 2005 | 37.11 | 38.00 | 36.48 | 36.57 | 1,117,464 | -0.55(-1.48%) |
Jul 13, 2005 | 37.07 | 37.20 | 36.37 | 37.11 | 1,967,985 | -0.04(-0.10%) |
Jul 12, 2005 | 37.56 | 37.66 | 36.97 | 37.15 | 1,943,363 | -0.06(-0.17%) |
Jul 11, 2005 | 37.07 | 37.86 | 36.89 | 37.21 | 1,331,487 | -0.26(-0.69%) |
Jul 08, 2005 | 37.73 | 37.73 | 37.30 | 37.47 | 1,667,618 | -0.31(-0.83%) |
Jul 07, 2005 | 36.80 | 37.91 | 36.58 | 37.79 | 3,144,833 | +0.51(+1.37%) |
Jul 06, 2005 | 35.72 | 40.15 | 35.67 | 37.28 | 9,586,466 | +1.70(+4.77%) |
Jul 05, 2005 | 35.32 | 35.71 | 34.86 | 35.58 | 1,850,223 | +0.26(+0.74%) |
Jul 01, 2005 | 35.67 | 35.71 | 35.28 | 35.32 | 846,844 | -0.35(-0.98%) |
Jun 30, 2005 | 35.88 | 35.90 | 35.53 | 35.67 | 1,457,606 | +0.36(+1.02%) |
Jun 29, 2005 | 34.95 | 35.53 | 34.92 | 35.31 | 1,375,161 | +0.58(+1.68%) |
Jun 28, 2005 | 34.11 | 34.83 | 34.06 | 34.73 | 1,124,818 | +0.75(+2.22%) |
Jun 27, 2005 | 33.84 | 34.15 | 33.84 | 33.97 | 889,961 | +0.09(+0.26%) |
Jun 24, 2005 | 34.42 | 34.57 | 33.76 | 33.88 | 1,563,336 | -0.65(-1.87%) |
Jun 23, 2005 | 34.92 | 34.95 | 34.46 | 34.53 | 1,399,226 | -0.30(-0.85%) |
Jun 22, 2005 | 34.99 | 35.20 | 34.70 | 34.83 | 1,248,597 | +0.06(+0.18%) |
Jun 21, 2005 | 35.26 | 35.34 | 34.58 | 34.76 | 1,252,496 | -0.58(-1.65%) |
Jun 20, 2005 | 35.38 | 35.53 | 35.03 | 35.35 | 991,903 | -0.04(-0.10%) |
Jun 17, 2005 | 35.18 | 35.64 | 34.93 | 35.38 | 1,543,059 | +0.61(+1.76%) |
Jun 16, 2005 | 34.96 | 35.09 | 34.27 | 34.77 | 842,053 | -0.14(-0.41%) |
Jun 15, 2005 | 35.79 | 35.79 | 34.63 | 34.92 | 781,891 | -0.52(-1.47%) |
Jun 14, 2005 | 34.62 | 35.44 | 34.60 | 35.44 | 898,205 | +0.82(+2.36%) |
Jun 13, 2005 | 34.28 | 34.63 | 34.13 | 34.62 | 511,159 | +0.38(+1.10%) |
Jun 10, 2005 | 35.30 | 35.30 | 34.04 | 34.24 | 549,150 | -0.37(-1.06%) |
Jun 09, 2005 | 33.69 | 34.61 | 33.65 | 34.61 | 1,356,555 | +0.95(+2.83%) |
Jun 08, 2005 | 34.33 | 34.38 | 33.49 | 33.66 | 584,691 | -0.60(-1.76%) |
Jun 07, 2005 | 34.46 | 34.84 | 34.18 | 34.26 | 1,257,175 | -0.04(-0.10%) |
Jun 06, 2005 | 33.98 | 34.32 | 33.75 | 34.30 | 1,074,125 | +0.39(+1.14%) |
Jun 03, 2005 | 33.60 | 34.29 | 33.60 | 33.91 | 896,757 | +0.31(+0.93%) |
Jun 02, 2005 | 33.43 | 33.66 | 33.03 | 33.60 | 787,127 | +0.19(+0.56%) |