Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 43.60 | 43.82 | 43.46 | 43.72 | 4,353,546 | +0.01(+0.02%) |
Aug 30, 2005 | 43.62 | 43.75 | 43.27 | 43.71 | 3,413,101 | -0.08(-0.19%) |
Aug 29, 2005 | 42.99 | 43.99 | 42.99 | 43.80 | 8,592,016 | +0.58(+1.35%) |
Aug 26, 2005 | 43.08 | 43.45 | 43.02 | 43.21 | 2,070,629 | -0.04(-0.09%) |
Aug 25, 2005 | 43.02 | 43.32 | 42.94 | 43.25 | 3,245,415 | +0.30(+0.70%) |
Aug 24, 2005 | 43.60 | 43.60 | 42.92 | 42.95 | 3,108,654 | -0.66(-1.51%) |
Aug 23, 2005 | 43.50 | 43.78 | 43.40 | 43.61 | 2,079,254 | +0.17(+0.39%) |
Aug 22, 2005 | 43.54 | 43.79 | 43.18 | 43.44 | 3,845,190 | +0.60(+1.40%) |
Aug 19, 2005 | 42.81 | 43.10 | 42.57 | 42.84 | 2,148,127 | +0.16(+0.38%) |
Aug 18, 2005 | 41.87 | 42.95 | 41.87 | 42.68 | 3,020,438 | +0.75(+1.80%) |
Aug 17, 2005 | 42.11 | 42.11 | 41.83 | 41.92 | 3,227,673 | -0.19(-0.44%) |
Aug 16, 2005 | 42.53 | 42.62 | 42.10 | 42.11 | 3,135,267 | -0.41(-0.97%) |
Aug 15, 2005 | 42.00 | 42.68 | 41.96 | 42.52 | 2,856,325 | +0.44(+1.04%) |
Aug 12, 2005 | 41.86 | 42.16 | 41.74 | 42.08 | 2,610,156 | +0.02(+0.04%) |
Aug 11, 2005 | 42.10 | 42.29 | 41.59 | 42.07 | 3,939,444 | -0.04(-0.10%) |
Aug 10, 2005 | 42.50 | 42.65 | 41.86 | 42.11 | 3,318,847 | -0.26(-0.61%) |
Aug 09, 2005 | 42.57 | 42.57 | 42.04 | 42.37 | 2,979,040 | -0.16(-0.38%) |
Aug 08, 2005 | 42.42 | 42.72 | 42.38 | 42.53 | 1,612,789 | +0.11(+0.25%) |
Aug 05, 2005 | 42.12 | 42.57 | 42.12 | 42.42 | 3,273,876 | +0.06(+0.13%) |
Aug 04, 2005 | 42.90 | 42.94 | 42.34 | 42.37 | 5,394,898 | -0.61(-1.42%) |
Aug 03, 2005 | 43.21 | 43.38 | 42.74 | 42.98 | 2,551,016 | -0.37(-0.86%) |
Aug 02, 2005 | 43.30 | 43.53 | 43.28 | 43.35 | 2,828,357 | +0.03(+0.07%) |
Aug 01, 2005 | 43.54 | 43.63 | 42.90 | 43.32 | 3,166,439 | -0.24(-0.56%) |
Jul 29, 2005 | 43.70 | 43.78 | 43.51 | 43.56 | 2,685,189 | -0.15(-0.35%) |
Jul 28, 2005 | 43.26 | 43.86 | 43.26 | 43.71 | 2,340,577 | +0.37(+0.84%) |
Jul 27, 2005 | 43.11 | 43.44 | 43.10 | 43.35 | 2,297,455 | +0.21(+0.49%) |
Jul 26, 2005 | 43.02 | 43.37 | 42.99 | 43.14 | 2,407,972 | +0.07(+0.17%) |
Jul 25, 2005 | 42.98 | 43.14 | 42.90 | 43.07 | 1,890,253 | +0.00(+0.00%) |
Jul 22, 2005 | 43.07 | 43.20 | 42.85 | 43.07 | 2,913,617 | -0.10(-0.23%) |
Jul 21, 2005 | 43.10 | 43.24 | 42.79 | 43.16 | 5,212,181 | -0.02(-0.04%) |
Jul 20, 2005 | 42.88 | 43.33 | 42.46 | 43.18 | 2,597,958 | +0.26(+0.61%) |
Jul 19, 2005 | 42.80 | 43.09 | 42.73 | 42.92 | 3,539,389 | +0.17(+0.40%) |
Jul 18, 2005 | 42.55 | 42.98 | 42.54 | 42.75 | 3,069,228 | +0.06(+0.13%) |
Jul 15, 2005 | 42.64 | 42.85 | 42.46 | 42.69 | 7,654,898 | -0.02(-0.06%) |
Jul 14, 2005 | 42.43 | 43.02 | 42.43 | 42.72 | 3,992,793 | +0.27(+0.63%) |
Jul 13, 2005 | 41.98 | 42.72 | 41.97 | 42.45 | 5,236,329 | +0.49(+1.16%) |
Jul 12, 2005 | 41.88 | 42.34 | 41.80 | 41.96 | 4,506,077 | +0.06(+0.14%) |
Jul 11, 2005 | 41.68 | 42.04 | 41.68 | 41.90 | 2,796,446 | +0.76(+1.85%) |
Jul 08, 2005 | 40.50 | 41.30 | 40.48 | 41.14 | 3,727,157 | +0.68(+1.69%) |
Jul 07, 2005 | 40.63 | 40.73 | 40.42 | 40.46 | 6,420,356 | -0.37(-0.91%) |
Jul 06, 2005 | 40.87 | 40.99 | 40.78 | 40.83 | 4,886,789 | -0.15(-0.38%) |
Jul 05, 2005 | 40.54 | 41.32 | 40.18 | 40.99 | 8,840,649 | -0.17(-0.41%) |
Jul 01, 2005 | 41.16 | 41.68 | 40.94 | 41.16 | 3,584,729 | +0.06(+0.16%) |
Jun 30, 2005 | 41.63 | 41.95 | 41.03 | 41.09 | 3,276,463 | -0.50(-1.21%) |
Jun 29, 2005 | 41.49 | 42.13 | 41.38 | 41.60 | 3,192,929 | +0.13(+0.31%) |
Jun 28, 2005 | 41.03 | 41.60 | 41.02 | 41.47 | 3,198,103 | +0.53(+1.29%) |
Jun 27, 2005 | 40.91 | 41.24 | 40.75 | 40.94 | 3,465,587 | -0.12(-0.30%) |
Jun 24, 2005 | 41.61 | 42.04 | 40.98 | 41.06 | 6,122,316 | -0.58(-1.38%) |
Jun 23, 2005 | 42.32 | 42.32 | 41.64 | 41.64 | 3,527,684 | -0.65(-1.54%) |
Jun 22, 2005 | 42.29 | 42.46 | 42.19 | 42.29 | 3,963,840 | +0.04(+0.10%) |
Jun 21, 2005 | 42.11 | 42.32 | 42.04 | 42.25 | 3,803,423 | +0.04(+0.10%) |
Jun 20, 2005 | 42.20 | 42.37 | 42.13 | 42.21 | 1,939,906 | -0.13(-0.31%) |
Jun 17, 2005 | 42.41 | 42.72 | 42.33 | 42.34 | 4,264,836 | +0.10(+0.23%) |
Jun 16, 2005 | 42.21 | 42.27 | 42.07 | 42.24 | 3,639,433 | -0.03(-0.08%) |
Jun 15, 2005 | 42.28 | 42.40 | 42.12 | 42.27 | 6,382,285 | +0.00(+0.00%) |
Jun 14, 2005 | 42.16 | 42.41 | 42.08 | 42.27 | 3,514,624 | +0.07(+0.17%) |
Jun 13, 2005 | 42.37 | 42.61 | 42.04 | 42.20 | 3,945,112 | -0.30(-0.71%) |
Jun 10, 2005 | 42.81 | 42.99 | 42.25 | 42.50 | 4,086,678 | -0.36(-0.83%) |
Jun 09, 2005 | 42.94 | 42.95 | 42.65 | 42.85 | 3,975,914 | -0.12(-0.28%) |
Jun 08, 2005 | 43.21 | 43.40 | 42.94 | 42.98 | 3,347,308 | -0.16(-0.38%) |
Jun 07, 2005 | 42.98 | 43.46 | 42.98 | 43.14 | 4,706,043 | +0.22(+0.51%) |
Jun 06, 2005 | 42.86 | 43.02 | 42.65 | 42.92 | 5,347,586 | +0.06(+0.13%) |
Jun 03, 2005 | 43.30 | 43.38 | 42.86 | 42.86 | 4,005,853 | -0.19(-0.45%) |
Jun 02, 2005 | 43.28 | 43.56 | 43.06 | 43.06 | 6,355,179 | -0.59(-1.36%) |