Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 36.36 | 36.41 | 35.60 | 36.09 | 7,609,467 | -0.11(-0.31%) |
Aug 30, 2005 | 36.29 | 36.39 | 35.82 | 36.20 | 5,662,309 | -0.13(-0.37%) |
Aug 29, 2005 | 36.18 | 36.55 | 36.16 | 36.34 | 5,868,541 | -0.24(-0.66%) |
Aug 26, 2005 | 36.62 | 36.82 | 36.25 | 36.58 | 3,773,650 | -0.04(-0.12%) |
Aug 25, 2005 | 36.58 | 36.78 | 36.39 | 36.62 | 4,702,191 | +0.06(+0.17%) |
Aug 24, 2005 | 37.07 | 37.36 | 36.54 | 36.55 | 6,210,947 | -0.62(-1.66%) |
Aug 23, 2005 | 37.23 | 37.26 | 37.02 | 37.17 | 5,646,097 | +0.08(+0.21%) |
Aug 22, 2005 | 37.07 | 37.30 | 36.74 | 37.09 | 4,685,276 | +0.18(+0.48%) |
Aug 19, 2005 | 36.95 | 37.13 | 36.85 | 36.92 | 5,327,797 | -0.18(-0.50%) |
Aug 18, 2005 | 37.24 | 37.26 | 36.87 | 37.10 | 8,968,236 | -0.39(-1.04%) |
Aug 17, 2005 | 37.60 | 37.75 | 37.46 | 37.49 | 5,975,111 | -0.08(-0.21%) |
Aug 16, 2005 | 37.99 | 38.07 | 37.46 | 37.57 | 4,880,513 | -0.45(-1.19%) |
Aug 15, 2005 | 37.50 | 38.22 | 37.37 | 38.02 | 5,342,457 | +0.53(+1.42%) |
Aug 12, 2005 | 38.21 | 38.22 | 37.34 | 37.49 | 6,018,388 | -0.82(-2.13%) |
Aug 11, 2005 | 37.62 | 38.33 | 37.62 | 38.31 | 6,784,254 | +0.62(+1.64%) |
Aug 10, 2005 | 37.60 | 37.90 | 37.53 | 37.69 | 9,259,894 | +0.39(+1.05%) |
Aug 09, 2005 | 37.10 | 37.42 | 37.06 | 37.30 | 6,263,527 | +0.34(+0.92%) |
Aug 08, 2005 | 37.36 | 37.67 | 36.86 | 36.96 | 6,491,328 | -0.39(-1.04%) |
Aug 05, 2005 | 37.72 | 37.82 | 37.21 | 37.35 | 4,531,059 | -0.60(-1.59%) |
Aug 04, 2005 | 38.45 | 38.45 | 37.74 | 37.95 | 5,594,363 | -0.65(-1.69%) |
Aug 03, 2005 | 37.88 | 38.66 | 37.71 | 38.61 | 6,651,747 | +0.57(+1.49%) |
Aug 02, 2005 | 37.61 | 38.31 | 37.52 | 38.04 | 5,908,857 | +0.55(+1.48%) |
Aug 01, 2005 | 37.71 | 38.00 | 37.43 | 37.48 | 5,339,638 | -0.15(-0.40%) |
Jul 29, 2005 | 38.02 | 38.14 | 37.49 | 37.63 | 4,935,912 | -0.37(-0.97%) |
Jul 28, 2005 | 37.95 | 38.14 | 37.66 | 38.00 | 5,277,754 | +0.04(+0.11%) |
Jul 27, 2005 | 38.13 | 38.19 | 37.57 | 37.96 | 4,381,776 | -0.14(-0.37%) |
Jul 26, 2005 | 38.34 | 38.41 | 38.07 | 38.10 | 3,976,359 | -0.18(-0.46%) |
Jul 25, 2005 | 38.41 | 38.74 | 38.08 | 38.28 | 5,836,965 | -0.03(-0.07%) |
Jul 22, 2005 | 37.94 | 38.35 | 37.85 | 38.31 | 4,018,790 | +0.44(+1.16%) |
Jul 21, 2005 | 38.17 | 38.24 | 37.75 | 37.87 | 5,405,610 | -0.26(-0.69%) |
Jul 20, 2005 | 37.90 | 38.34 | 37.85 | 38.13 | 6,196,709 | +0.17(+0.45%) |
Jul 19, 2005 | 38.22 | 38.48 | 37.94 | 37.96 | 7,697,289 | +0.08(+0.21%) |
Jul 18, 2005 | 37.95 | 38.12 | 37.82 | 37.88 | 6,605,369 | -0.17(-0.45%) |
Jul 15, 2005 | 38.20 | 38.27 | 37.82 | 38.05 | 5,032,615 | -0.06(-0.15%) |
Jul 14, 2005 | 38.29 | 38.46 | 37.99 | 38.11 | 8,123,851 | +0.18(+0.47%) |
Jul 13, 2005 | 37.78 | 38.06 | 37.69 | 37.93 | 7,233,230 | -0.03(-0.07%) |
Jul 12, 2005 | 38.09 | 38.17 | 37.66 | 37.96 | 8,623,293 | -0.04(-0.11%) |
Jul 11, 2005 | 37.61 | 38.00 | 37.56 | 38.00 | 12,416,397 | +0.32(+0.85%) |
Jul 08, 2005 | 37.77 | 37.82 | 37.55 | 37.68 | 8,154,159 | -0.16(-0.41%) |
Jul 07, 2005 | 37.41 | 37.88 | 37.19 | 37.84 | 6,928,180 | -0.01(-0.04%) |
Jul 06, 2005 | 38.14 | 38.22 | 37.85 | 37.85 | 6,494,429 | -0.29(-0.76%) |
Jul 05, 2005 | 37.80 | 38.31 | 37.68 | 38.14 | 8,214,492 | +0.52(+1.40%) |
Jul 01, 2005 | 37.42 | 37.73 | 37.38 | 37.62 | 6,299,614 | +0.40(+1.07%) |
Jun 30, 2005 | 37.97 | 38.14 | 37.14 | 37.22 | 16,327,489 | -0.60(-1.59%) |
Jun 29, 2005 | 37.95 | 37.95 | 37.47 | 37.82 | 7,277,775 | +0.21(+0.57%) |
Jun 28, 2005 | 37.63 | 37.75 | 37.29 | 37.61 | 8,654,728 | -0.02(-0.06%) |
Jun 27, 2005 | 37.60 | 37.66 | 36.92 | 37.63 | 13,628,278 | -0.05(-0.13%) |
Jun 24, 2005 | 36.88 | 37.77 | 36.18 | 37.68 | 18,092,802 | +0.99(+2.71%) |
Jun 23, 2005 | 36.04 | 36.96 | 35.94 | 36.69 | 15,104,612 | +0.85(+2.38%) |
Jun 22, 2005 | 36.39 | 36.71 | 35.84 | 35.84 | 13,474,908 | -0.32(-0.88%) |
Jun 21, 2005 | 36.64 | 36.75 | 36.12 | 36.16 | 6,688,398 | -0.42(-1.14%) |
Jun 20, 2005 | 36.45 | 36.77 | 36.29 | 36.58 | 7,310,479 | +0.13(+0.35%) |
Jun 17, 2005 | 37.07 | 37.07 | 36.40 | 36.45 | 11,132,058 | -0.37(-1.00%) |
Jun 16, 2005 | 36.00 | 36.96 | 35.99 | 36.82 | 15,161,280 | +0.92(+2.55%) |
Jun 15, 2005 | 36.03 | 36.09 | 35.61 | 35.90 | 9,939,348 | +0.01(+0.02%) |
Jun 14, 2005 | 36.04 | 36.37 | 35.65 | 35.90 | 15,386,543 | -0.20(-0.55%) |
Jun 13, 2005 | 36.72 | 36.94 | 35.90 | 36.09 | 31,227,982 | +0.71(+2.00%) |
Jun 10, 2005 | 35.33 | 35.40 | 35.02 | 35.38 | 6,089,153 | +0.18(+0.50%) |
Jun 09, 2005 | 35.11 | 35.36 | 34.99 | 35.21 | 4,790,859 | +0.13(+0.38%) |
Jun 08, 2005 | 34.90 | 35.16 | 34.87 | 35.07 | 4,765,062 | +0.21(+0.61%) |
Jun 07, 2005 | 35.07 | 35.40 | 34.86 | 34.86 | 5,231,940 | +0.02(+0.06%) |
Jun 06, 2005 | 34.65 | 34.93 | 34.48 | 34.84 | 5,318,634 | +0.14(+0.41%) |
Jun 03, 2005 | 34.82 | 35.19 | 34.55 | 34.70 | 5,713,056 | -0.26(-0.75%) |
Jun 02, 2005 | 35.46 | 35.46 | 34.91 | 34.96 | 6,973,148 | -0.56(-1.58%) |