Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 37.57 | 38.35 | 37.27 | 38.33 | 1,409,349 | +0.95(+2.54%) |
Aug 30, 2005 | 37.43 | 37.43 | 36.93 | 37.38 | 1,445,870 | -0.32(-0.86%) |
Aug 29, 2005 | 37.29 | 37.93 | 37.02 | 37.71 | 1,050,665 | +0.43(+1.15%) |
Aug 26, 2005 | 37.14 | 37.40 | 36.76 | 37.28 | 1,124,656 | +0.14(+0.38%) |
Aug 25, 2005 | 37.20 | 37.34 | 36.98 | 37.14 | 939,204 | +0.02(+0.06%) |
Aug 24, 2005 | 37.60 | 37.90 | 37.11 | 37.12 | 790,408 | -0.72(-1.91%) |
Aug 23, 2005 | 37.96 | 38.29 | 37.54 | 37.84 | 603,735 | -0.12(-0.31%) |
Aug 22, 2005 | 38.08 | 38.29 | 37.71 | 37.96 | 490,917 | -0.07(-0.17%) |
Aug 19, 2005 | 38.27 | 38.27 | 37.87 | 38.02 | 712,345 | +0.05(+0.14%) |
Aug 18, 2005 | 38.10 | 38.10 | 37.79 | 37.97 | 664,828 | -0.32(-0.83%) |
Aug 17, 2005 | 38.15 | 38.66 | 37.88 | 38.29 | 787,965 | +0.10(+0.25%) |
Aug 16, 2005 | 38.49 | 38.58 | 38.15 | 38.19 | 959,433 | -0.54(-1.39%) |
Aug 15, 2005 | 38.19 | 38.73 | 38.10 | 38.73 | 897,797 | +0.30(+0.79%) |
Aug 12, 2005 | 38.38 | 38.50 | 38.04 | 38.43 | 725,107 | -0.13(-0.34%) |
Aug 11, 2005 | 37.75 | 38.57 | 37.75 | 38.56 | 948,164 | +0.57(+1.51%) |
Aug 10, 2005 | 38.21 | 38.72 | 37.96 | 37.99 | 761,491 | -0.21(-0.56%) |
Aug 09, 2005 | 38.28 | 38.39 | 37.78 | 38.20 | 825,299 | +0.52(+1.37%) |
Aug 08, 2005 | 37.84 | 38.28 | 37.62 | 37.68 | 561,649 | -0.21(-0.56%) |
Aug 05, 2005 | 38.01 | 38.45 | 37.73 | 37.90 | 1,351,379 | -0.21(-0.56%) |
Aug 04, 2005 | 37.98 | 38.41 | 37.82 | 38.11 | 1,466,505 | -0.03(-0.08%) |
Aug 03, 2005 | 37.38 | 38.50 | 37.23 | 38.14 | 1,459,989 | +0.66(+1.77%) |
Aug 02, 2005 | 37.53 | 37.69 | 37.31 | 37.48 | 2,017,022 | +0.04(+0.10%) |
Aug 01, 2005 | 37.86 | 37.86 | 37.34 | 37.44 | 1,954,843 | -0.50(-1.32%) |
Jul 29, 2005 | 38.41 | 38.49 | 37.82 | 37.94 | 2,292,484 | -0.31(-0.81%) |
Jul 28, 2005 | 38.15 | 38.75 | 38.12 | 38.25 | 3,523,442 | +0.25(+0.66%) |
Jul 27, 2005 | 40.22 | 40.66 | 37.76 | 38.00 | 4,645,926 | -1.54(-3.89%) |
Jul 26, 2005 | 39.78 | 40.00 | 39.09 | 39.54 | 1,752,828 | -0.10(-0.26%) |
Jul 25, 2005 | 40.18 | 40.70 | 39.51 | 39.64 | 1,842,024 | -0.57(-1.41%) |
Jul 22, 2005 | 39.68 | 40.21 | 39.26 | 40.21 | 1,253,223 | +0.57(+1.43%) |
Jul 21, 2005 | 40.58 | 40.58 | 39.61 | 39.64 | 1,361,425 | -0.94(-2.31%) |
Jul 20, 2005 | 39.85 | 40.59 | 39.63 | 40.58 | 1,241,547 | +0.55(+1.36%) |
Jul 19, 2005 | 39.78 | 40.12 | 39.59 | 40.03 | 1,219,418 | +0.41(+1.04%) |
Jul 18, 2005 | 39.78 | 39.91 | 39.56 | 39.62 | 654,918 | -0.45(-1.12%) |
Jul 15, 2005 | 39.74 | 40.09 | 39.49 | 40.07 | 1,253,630 | +0.34(+0.85%) |
Jul 14, 2005 | 39.78 | 40.08 | 39.52 | 39.73 | 1,454,830 | +0.24(+0.60%) |
Jul 13, 2005 | 38.85 | 39.51 | 38.67 | 39.50 | 1,692,278 | +0.55(+1.42%) |
Jul 12, 2005 | 38.63 | 38.94 | 38.44 | 38.94 | 1,393,465 | +0.05(+0.13%) |
Jul 11, 2005 | 38.90 | 39.04 | 38.66 | 38.89 | 1,974,664 | +0.07(+0.17%) |
Jul 08, 2005 | 38.15 | 39.00 | 38.13 | 38.83 | 1,826,140 | +0.68(+1.78%) |
Jul 07, 2005 | 37.71 | 38.15 | 37.44 | 38.15 | 2,028,155 | +0.41(+1.07%) |
Jul 06, 2005 | 38.04 | 38.35 | 37.40 | 37.74 | 2,039,423 | -0.27(-0.70%) |
Jul 05, 2005 | 36.09 | 38.02 | 36.02 | 38.01 | 2,584,645 | +1.88(+5.20%) |
Jul 01, 2005 | 36.05 | 36.21 | 35.47 | 36.13 | 888,972 | +0.25(+0.70%) |
Jun 30, 2005 | 36.09 | 36.31 | 35.75 | 35.88 | 1,189,279 | -0.21(-0.59%) |
Jun 29, 2005 | 36.36 | 36.56 | 35.97 | 36.09 | 780,769 | -0.18(-0.51%) |
Jun 28, 2005 | 35.37 | 36.33 | 35.33 | 36.28 | 1,259,739 | +1.03(+2.93%) |
Jun 27, 2005 | 35.01 | 35.42 | 34.81 | 35.25 | 1,009,122 | +0.21(+0.59%) |
Jun 24, 2005 | 34.91 | 35.11 | 34.38 | 35.04 | 2,137,172 | -0.46(-1.31%) |
Jun 23, 2005 | 35.69 | 35.94 | 35.29 | 35.50 | 1,741,289 | -0.30(-0.84%) |
Jun 22, 2005 | 35.83 | 35.98 | 35.69 | 35.81 | 2,226,232 | +0.03(+0.08%) |
Jun 21, 2005 | 36.09 | 36.17 | 35.65 | 35.78 | 2,454,177 | -0.32(-0.88%) |
Jun 20, 2005 | 36.64 | 36.65 | 35.87 | 36.09 | 2,168,669 | -0.99(-2.68%) |
Jun 17, 2005 | 36.90 | 37.09 | 36.09 | 37.09 | 2,226,096 | +0.11(+0.30%) |
Jun 16, 2005 | 36.98 | 37.05 | 36.70 | 36.98 | 955,767 | -0.10(-0.26%) |
Jun 15, 2005 | 36.68 | 37.07 | 36.23 | 37.07 | 1,451,707 | +0.40(+1.08%) |
Jun 14, 2005 | 36.91 | 37.01 | 36.59 | 36.67 | 1,296,124 | -0.23(-0.62%) |
Jun 13, 2005 | 36.39 | 37.39 | 36.31 | 36.90 | 1,858,995 | +0.43(+1.19%) |
Jun 10, 2005 | 36.64 | 36.79 | 36.20 | 36.47 | 1,211,136 | -0.29(-0.80%) |
Jun 09, 2005 | 37.45 | 37.53 | 36.55 | 36.76 | 2,739,007 | -0.74(-1.98%) |
Jun 08, 2005 | 37.60 | 37.83 | 37.38 | 37.51 | 1,820,710 | -0.01(-0.04%) |
Jun 07, 2005 | 37.75 | 38.18 | 37.49 | 37.52 | 2,233,971 | -0.13(-0.35%) |
Jun 06, 2005 | 37.19 | 37.82 | 36.70 | 37.65 | 1,295,852 | +0.52(+1.41%) |
Jun 03, 2005 | 37.49 | 37.83 | 36.99 | 37.13 | 1,273,180 | -0.35(-0.94%) |
Jun 02, 2005 | 37.99 | 38.21 | 37.46 | 37.48 | 1,428,492 | -0.63(-1.64%) |