Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 43.59 | 43.81 | 43.45 | 43.72 | 4,354,318 | +0.01(+0.02%) |
Aug 30, 2005 | 43.61 | 43.74 | 43.26 | 43.71 | 3,413,706 | -0.08(-0.19%) |
Aug 29, 2005 | 42.98 | 43.98 | 42.98 | 43.79 | 8,593,539 | +0.58(+1.35%) |
Aug 26, 2005 | 43.07 | 43.44 | 43.02 | 43.20 | 2,070,996 | -0.04(-0.09%) |
Aug 25, 2005 | 43.01 | 43.31 | 42.93 | 43.24 | 3,245,991 | +0.30(+0.70%) |
Aug 24, 2005 | 43.59 | 43.59 | 42.91 | 42.94 | 3,109,206 | -0.66(-1.51%) |
Aug 23, 2005 | 43.50 | 43.77 | 43.39 | 43.60 | 2,079,622 | +0.17(+0.39%) |
Aug 22, 2005 | 43.53 | 43.78 | 43.17 | 43.43 | 3,845,872 | +0.60(+1.40%) |
Aug 19, 2005 | 42.81 | 43.09 | 42.56 | 42.83 | 2,148,508 | +0.16(+0.38%) |
Aug 18, 2005 | 41.86 | 42.94 | 41.86 | 42.67 | 3,020,973 | +0.75(+1.80%) |
Aug 17, 2005 | 42.10 | 42.10 | 41.82 | 41.91 | 3,228,245 | -0.19(-0.44%) |
Aug 16, 2005 | 42.52 | 42.61 | 42.09 | 42.10 | 3,135,823 | -0.41(-0.97%) |
Aug 15, 2005 | 41.99 | 42.68 | 41.95 | 42.51 | 2,856,831 | +0.44(+1.04%) |
Aug 12, 2005 | 41.86 | 42.16 | 41.74 | 42.08 | 2,610,619 | +0.02(+0.04%) |
Aug 11, 2005 | 42.09 | 42.28 | 41.58 | 42.06 | 3,940,143 | -0.04(-0.10%) |
Aug 10, 2005 | 42.49 | 42.64 | 41.85 | 42.10 | 3,319,435 | -0.26(-0.61%) |
Aug 09, 2005 | 42.56 | 42.56 | 42.04 | 42.36 | 2,979,568 | -0.16(-0.38%) |
Aug 08, 2005 | 42.42 | 42.72 | 42.37 | 42.52 | 1,613,075 | +0.11(+0.25%) |
Aug 05, 2005 | 42.12 | 42.56 | 42.12 | 42.42 | 3,274,457 | +0.06(+0.13%) |
Aug 04, 2005 | 42.89 | 42.94 | 42.34 | 42.36 | 5,395,854 | -0.61(-1.42%) |
Aug 03, 2005 | 43.20 | 43.37 | 42.73 | 42.97 | 2,551,469 | -0.37(-0.86%) |
Aug 02, 2005 | 43.29 | 43.52 | 43.28 | 43.34 | 2,828,858 | +0.03(+0.08%) |
Aug 01, 2005 | 43.54 | 43.62 | 42.89 | 43.31 | 3,167,000 | -0.24(-0.56%) |
Jul 29, 2005 | 43.69 | 43.77 | 43.50 | 43.55 | 2,685,666 | -0.15(-0.35%) |
Jul 28, 2005 | 43.25 | 43.85 | 43.25 | 43.71 | 2,340,992 | +0.37(+0.84%) |
Jul 27, 2005 | 43.10 | 43.43 | 43.09 | 43.34 | 2,297,862 | +0.21(+0.49%) |
Jul 26, 2005 | 43.01 | 43.37 | 42.98 | 43.13 | 2,408,399 | +0.07(+0.17%) |
Jul 25, 2005 | 42.97 | 43.13 | 42.89 | 43.06 | 1,890,588 | +0.00(+0.00%) |
Jul 22, 2005 | 43.06 | 43.20 | 42.85 | 43.06 | 2,914,133 | -0.10(-0.23%) |
Jul 21, 2005 | 43.09 | 43.24 | 42.78 | 43.16 | 5,213,105 | -0.02(-0.04%) |
Jul 20, 2005 | 42.87 | 43.33 | 42.45 | 43.17 | 2,598,419 | +0.26(+0.60%) |
Jul 19, 2005 | 42.79 | 43.09 | 42.73 | 42.91 | 3,540,016 | +0.17(+0.40%) |
Jul 18, 2005 | 42.54 | 42.98 | 42.53 | 42.74 | 3,069,772 | +0.06(+0.13%) |
Jul 15, 2005 | 42.63 | 42.85 | 42.45 | 42.68 | 7,656,255 | -0.02(-0.06%) |
Jul 14, 2005 | 42.42 | 43.01 | 42.42 | 42.71 | 3,993,501 | +0.27(+0.63%) |
Jul 13, 2005 | 41.97 | 42.71 | 41.96 | 42.44 | 5,237,258 | +0.49(+1.16%) |
Jul 12, 2005 | 41.87 | 42.34 | 41.79 | 41.95 | 4,506,876 | +0.06(+0.14%) |
Jul 11, 2005 | 41.67 | 42.04 | 41.67 | 41.90 | 2,796,942 | +0.76(+1.85%) |
Jul 08, 2005 | 40.49 | 41.30 | 40.47 | 41.13 | 3,727,818 | +0.68(+1.69%) |
Jul 07, 2005 | 40.62 | 40.72 | 40.41 | 40.45 | 6,421,494 | -0.37(-0.91%) |
Jul 06, 2005 | 40.87 | 40.98 | 40.78 | 40.83 | 4,887,655 | -0.15(-0.38%) |
Jul 05, 2005 | 40.53 | 41.31 | 40.17 | 40.98 | 8,842,217 | -0.17(-0.41%) |
Jul 01, 2005 | 41.15 | 41.67 | 40.93 | 41.15 | 3,585,365 | +0.06(+0.16%) |
Jun 30, 2005 | 41.62 | 41.95 | 41.02 | 41.09 | 3,277,044 | -0.50(-1.21%) |
Jun 29, 2005 | 41.48 | 42.12 | 41.37 | 41.59 | 3,193,495 | +0.13(+0.31%) |
Jun 28, 2005 | 41.02 | 41.59 | 41.01 | 41.46 | 3,198,670 | +0.53(+1.29%) |
Jun 27, 2005 | 40.91 | 41.23 | 40.75 | 40.93 | 3,466,202 | -0.12(-0.30%) |
Jun 24, 2005 | 41.61 | 42.04 | 40.97 | 41.05 | 6,123,402 | -0.58(-1.38%) |
Jun 23, 2005 | 42.31 | 42.31 | 41.63 | 41.63 | 3,528,310 | -0.65(-1.54%) |
Jun 22, 2005 | 42.28 | 42.45 | 42.18 | 42.28 | 3,964,542 | +0.04(+0.10%) |
Jun 21, 2005 | 42.10 | 42.31 | 42.04 | 42.24 | 3,804,097 | +0.04(+0.10%) |
Jun 20, 2005 | 42.19 | 42.36 | 42.12 | 42.20 | 1,940,250 | -0.13(-0.31%) |
Jun 17, 2005 | 42.40 | 42.71 | 42.32 | 42.33 | 4,265,592 | +0.10(+0.23%) |
Jun 16, 2005 | 42.20 | 42.26 | 42.06 | 42.23 | 3,640,079 | -0.03(-0.08%) |
Jun 15, 2005 | 42.27 | 42.39 | 42.12 | 42.26 | 6,383,416 | +0.00(+0.00%) |
Jun 14, 2005 | 42.16 | 42.40 | 42.08 | 42.26 | 3,515,247 | +0.07(+0.17%) |
Jun 13, 2005 | 42.36 | 42.60 | 42.04 | 42.19 | 3,945,811 | -0.30(-0.71%) |
Jun 10, 2005 | 42.81 | 42.98 | 42.25 | 42.49 | 4,087,402 | -0.36(-0.83%) |
Jun 09, 2005 | 42.93 | 42.94 | 42.64 | 42.85 | 3,976,619 | -0.12(-0.28%) |
Jun 08, 2005 | 43.20 | 43.39 | 42.94 | 42.97 | 3,347,901 | -0.16(-0.38%) |
Jun 07, 2005 | 42.97 | 43.45 | 42.97 | 43.13 | 4,706,878 | +0.22(+0.51%) |
Jun 06, 2005 | 42.85 | 43.01 | 42.64 | 42.91 | 5,348,534 | +0.06(+0.13%) |
Jun 03, 2005 | 43.29 | 43.37 | 42.85 | 42.85 | 4,006,564 | -0.19(-0.45%) |
Jun 02, 2005 | 43.27 | 43.55 | 43.05 | 43.05 | 6,356,306 | -0.59(-1.36%) |