Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 40.65 | 41.54 | 40.46 | 41.48 | 1,871,532 | +0.78(+1.92%) |
Aug 30, 2005 | 40.40 | 40.78 | 40.38 | 40.70 | 1,301,353 | +0.26(+0.64%) |
Aug 29, 2005 | 40.44 | 40.66 | 40.14 | 40.44 | 1,257,026 | -0.11(-0.26%) |
Aug 26, 2005 | 40.48 | 40.78 | 40.19 | 40.55 | 1,109,756 | +0.08(+0.20%) |
Aug 25, 2005 | 40.47 | 40.53 | 40.26 | 40.47 | 888,232 | +0.05(+0.13%) |
Aug 24, 2005 | 40.70 | 40.74 | 40.31 | 40.42 | 1,844,530 | -0.41(-1.00%) |
Aug 23, 2005 | 41.11 | 41.11 | 40.78 | 40.82 | 1,076,454 | -0.22(-0.54%) |
Aug 22, 2005 | 40.89 | 41.22 | 40.77 | 41.05 | 1,306,191 | +0.12(+0.28%) |
Aug 19, 2005 | 41.17 | 41.36 | 40.88 | 40.93 | 1,005,238 | -0.24(-0.58%) |
Aug 18, 2005 | 41.45 | 41.52 | 41.12 | 41.17 | 1,568,666 | -0.47(-1.13%) |
Aug 17, 2005 | 41.51 | 41.74 | 41.46 | 41.64 | 1,996,300 | +0.28(+0.69%) |
Aug 16, 2005 | 41.48 | 41.64 | 41.36 | 41.36 | 1,353,105 | -0.25(-0.60%) |
Aug 15, 2005 | 41.65 | 41.77 | 41.44 | 41.61 | 1,452,110 | -0.14(-0.34%) |
Aug 12, 2005 | 42.02 | 42.09 | 41.48 | 41.75 | 1,411,046 | -0.47(-1.12%) |
Aug 11, 2005 | 42.09 | 42.37 | 42.04 | 42.22 | 1,310,803 | -0.01(-0.02%) |
Aug 10, 2005 | 41.79 | 42.56 | 41.69 | 42.23 | 1,559,666 | +0.41(+0.98%) |
Aug 09, 2005 | 41.47 | 41.84 | 41.45 | 41.82 | 1,436,585 | +0.44(+1.05%) |
Aug 08, 2005 | 41.38 | 41.57 | 41.29 | 41.38 | 1,036,064 | -0.04(-0.09%) |
Aug 05, 2005 | 41.29 | 41.56 | 41.24 | 41.42 | 1,516,464 | +0.04(+0.09%) |
Aug 04, 2005 | 41.20 | 41.58 | 41.15 | 41.38 | 2,367,232 | +0.14(+0.34%) |
Aug 03, 2005 | 40.80 | 41.33 | 40.62 | 41.24 | 1,505,663 | -0.01(-0.02%) |
Aug 02, 2005 | 40.09 | 41.33 | 40.03 | 41.25 | 2,355,419 | +1.24(+3.11%) |
Aug 01, 2005 | 40.04 | 40.31 | 39.97 | 40.01 | 1,876,932 | +0.01(+0.02%) |
Jul 29, 2005 | 40.31 | 40.43 | 39.86 | 40.00 | 1,551,340 | -0.36(-0.88%) |
Jul 28, 2005 | 40.44 | 41.15 | 40.22 | 40.35 | 2,730,062 | +0.34(+0.84%) |
Jul 27, 2005 | 39.84 | 40.27 | 39.74 | 40.02 | 1,427,247 | +0.18(+0.45%) |
Jul 26, 2005 | 39.43 | 40.00 | 39.23 | 39.84 | 1,917,546 | +0.63(+1.61%) |
Jul 25, 2005 | 39.50 | 39.76 | 39.06 | 39.21 | 2,432,035 | -0.41(-1.03%) |
Jul 22, 2005 | 40.19 | 40.26 | 39.46 | 39.62 | 2,108,919 | -0.43(-1.07%) |
Jul 21, 2005 | 40.89 | 40.89 | 40.03 | 40.04 | 1,247,575 | -0.84(-2.07%) |
Jul 20, 2005 | 40.49 | 40.98 | 40.39 | 40.89 | 1,667,334 | +0.40(+0.99%) |
Jul 19, 2005 | 40.63 | 40.72 | 40.28 | 40.49 | 989,374 | -0.18(-0.44%) |
Jul 18, 2005 | 40.21 | 40.88 | 40.21 | 40.66 | 1,257,588 | +0.47(+1.17%) |
Jul 15, 2005 | 40.30 | 40.34 | 39.81 | 40.19 | 955,173 | -0.11(-0.26%) |
Jul 14, 2005 | 40.58 | 40.79 | 40.13 | 40.30 | 1,031,789 | +0.28(+0.71%) |
Jul 13, 2005 | 39.71 | 40.20 | 39.58 | 40.02 | 1,005,575 | +0.20(+0.49%) |
Jul 12, 2005 | 40.09 | 40.17 | 39.70 | 39.82 | 1,252,413 | -0.36(-0.91%) |
Jul 11, 2005 | 40.00 | 40.32 | 39.86 | 40.18 | 2,319,754 | +0.59(+1.48%) |
Jul 08, 2005 | 39.13 | 39.77 | 39.11 | 39.60 | 1,379,432 | +0.43(+1.09%) |
Jul 07, 2005 | 39.02 | 39.39 | 38.60 | 39.17 | 2,051,653 | -0.20(-0.52%) |
Jul 06, 2005 | 39.87 | 40.04 | 39.30 | 39.38 | 1,513,538 | -0.50(-1.25%) |
Jul 05, 2005 | 39.91 | 40.08 | 39.83 | 39.87 | 1,939,597 | -0.04(-0.09%) |
Jul 01, 2005 | 39.95 | 39.99 | 39.73 | 39.91 | 1,289,090 | +0.10(+0.25%) |
Jun 30, 2005 | 39.33 | 39.94 | 39.15 | 39.81 | 1,940,610 | +0.28(+0.70%) |
Jun 29, 2005 | 38.59 | 39.86 | 38.43 | 39.54 | 3,066,679 | +1.08(+2.82%) |
Jun 28, 2005 | 37.90 | 38.46 | 37.87 | 38.45 | 2,290,278 | +0.77(+2.05%) |
Jun 27, 2005 | 38.22 | 38.23 | 36.75 | 37.68 | 2,711,274 | -0.80(-2.08%) |
Jun 24, 2005 | 38.46 | 38.74 | 38.08 | 38.48 | 1,831,030 | -0.16(-0.41%) |
Jun 23, 2005 | 38.83 | 39.29 | 38.59 | 38.64 | 2,344,730 | -0.11(-0.28%) |
Jun 22, 2005 | 39.06 | 39.09 | 38.56 | 38.74 | 2,021,839 | -0.18(-0.46%) |
Jun 21, 2005 | 38.61 | 38.97 | 38.34 | 38.92 | 2,266,539 | +0.31(+0.81%) |
Jun 20, 2005 | 37.86 | 38.73 | 37.86 | 38.61 | 1,691,185 | +0.57(+1.50%) |
Jun 17, 2005 | 38.35 | 38.39 | 37.94 | 38.04 | 1,925,647 | -0.12(-0.30%) |
Jun 16, 2005 | 37.69 | 38.25 | 37.55 | 38.16 | 1,636,732 | +0.20(+0.54%) |
Jun 15, 2005 | 38.22 | 38.22 | 37.69 | 37.95 | 1,900,671 | -0.29(-0.77%) |
Jun 14, 2005 | 37.78 | 38.67 | 37.78 | 38.25 | 3,351,319 | +0.20(+0.54%) |
Jun 13, 2005 | 35.83 | 38.04 | 35.83 | 38.04 | 4,684,736 | +2.27(+6.34%) |
Jun 10, 2005 | 37.02 | 37.02 | 35.50 | 35.78 | 1,402,833 | -0.36(-0.98%) |
Jun 09, 2005 | 35.95 | 36.20 | 35.68 | 36.13 | 1,501,500 | +0.12(+0.35%) |
Jun 08, 2005 | 36.42 | 36.52 | 35.87 | 36.01 | 1,017,163 | -0.31(-0.86%) |
Jun 07, 2005 | 36.13 | 37.05 | 36.09 | 36.32 | 1,839,355 | +0.22(+0.62%) |
Jun 06, 2005 | 35.73 | 36.28 | 35.61 | 36.10 | 1,233,849 | +0.36(+1.02%) |
Jun 03, 2005 | 35.64 | 35.99 | 35.51 | 35.73 | 1,051,815 | +0.03(+0.07%) |
Jun 02, 2005 | 35.59 | 35.86 | 35.49 | 35.70 | 1,376,057 | -0.06(-0.17%) |