Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 43.74 | 43.96 | 43.59 | 43.86 | 4,340,018 | +0.01(+0.02%) |
Aug 30, 2005 | 43.75 | 43.88 | 43.40 | 43.85 | 3,402,495 | -0.08(-0.19%) |
Aug 29, 2005 | 43.13 | 44.13 | 43.13 | 43.93 | 8,565,317 | +0.59(+1.35%) |
Aug 26, 2005 | 43.22 | 43.58 | 43.16 | 43.35 | 2,064,195 | -0.04(-0.09%) |
Aug 25, 2005 | 43.15 | 43.45 | 43.07 | 43.39 | 3,235,330 | +0.30(+0.70%) |
Aug 24, 2005 | 43.74 | 43.74 | 43.05 | 43.09 | 3,098,995 | -0.66(-1.51%) |
Aug 23, 2005 | 43.64 | 43.92 | 43.53 | 43.75 | 2,072,793 | +0.17(+0.39%) |
Aug 22, 2005 | 43.67 | 43.92 | 43.31 | 43.57 | 3,833,242 | +0.60(+1.40%) |
Aug 19, 2005 | 42.95 | 43.23 | 42.70 | 42.97 | 2,141,452 | +0.16(+0.38%) |
Aug 18, 2005 | 42.00 | 43.09 | 42.00 | 42.81 | 3,011,052 | +0.76(+1.80%) |
Aug 17, 2005 | 42.24 | 42.24 | 41.96 | 42.05 | 3,217,644 | -0.19(-0.44%) |
Aug 16, 2005 | 42.66 | 42.75 | 42.23 | 42.24 | 3,125,525 | -0.42(-0.97%) |
Aug 15, 2005 | 42.13 | 42.82 | 42.09 | 42.65 | 2,847,449 | +0.44(+1.04%) |
Aug 12, 2005 | 41.99 | 42.30 | 41.87 | 42.21 | 2,602,045 | +0.02(+0.04%) |
Aug 11, 2005 | 42.23 | 42.42 | 41.72 | 42.20 | 3,927,203 | -0.04(-0.10%) |
Aug 10, 2005 | 42.63 | 42.78 | 41.99 | 42.24 | 3,308,534 | -0.26(-0.61%) |
Aug 09, 2005 | 42.70 | 42.70 | 42.17 | 42.50 | 2,969,783 | -0.16(-0.38%) |
Aug 08, 2005 | 42.56 | 42.86 | 42.51 | 42.66 | 1,607,778 | +0.11(+0.25%) |
Aug 05, 2005 | 42.26 | 42.70 | 42.26 | 42.56 | 3,263,703 | +0.06(+0.13%) |
Aug 04, 2005 | 43.03 | 43.08 | 42.48 | 42.50 | 5,378,134 | -0.61(-1.42%) |
Aug 03, 2005 | 43.35 | 43.52 | 42.87 | 43.11 | 2,543,089 | -0.37(-0.86%) |
Aug 02, 2005 | 43.44 | 43.66 | 43.42 | 43.48 | 2,819,568 | +0.03(+0.08%) |
Aug 01, 2005 | 43.68 | 43.76 | 43.03 | 43.45 | 3,156,600 | -0.24(-0.56%) |
Jul 29, 2005 | 43.83 | 43.92 | 43.65 | 43.70 | 2,676,846 | -0.15(-0.35%) |
Jul 28, 2005 | 43.40 | 44.00 | 43.40 | 43.85 | 2,333,304 | +0.37(+0.84%) |
Jul 27, 2005 | 43.24 | 43.57 | 43.23 | 43.48 | 2,290,316 | +0.21(+0.49%) |
Jul 26, 2005 | 43.15 | 43.51 | 43.13 | 43.27 | 2,400,490 | +0.07(+0.17%) |
Jul 25, 2005 | 43.11 | 43.27 | 43.03 | 43.20 | 1,884,379 | +0.00(+0.00%) |
Jul 22, 2005 | 43.20 | 43.34 | 42.99 | 43.20 | 2,904,563 | -0.10(-0.23%) |
Jul 21, 2005 | 43.23 | 43.38 | 42.92 | 43.30 | 5,195,984 | -0.02(-0.04%) |
Jul 20, 2005 | 43.01 | 43.47 | 42.59 | 43.31 | 2,589,886 | +0.26(+0.61%) |
Jul 19, 2005 | 42.93 | 43.23 | 42.87 | 43.05 | 3,528,391 | +0.17(+0.40%) |
Jul 18, 2005 | 42.68 | 43.12 | 42.67 | 42.88 | 3,059,691 | +0.06(+0.13%) |
Jul 15, 2005 | 42.77 | 42.99 | 42.59 | 42.83 | 7,631,111 | -0.02(-0.06%) |
Jul 14, 2005 | 42.56 | 43.15 | 42.56 | 42.85 | 3,980,386 | +0.27(+0.63%) |
Jul 13, 2005 | 42.11 | 42.85 | 42.10 | 42.58 | 5,220,058 | +0.49(+1.16%) |
Jul 12, 2005 | 42.01 | 42.48 | 41.93 | 42.09 | 4,492,075 | +0.06(+0.14%) |
Jul 11, 2005 | 41.81 | 42.17 | 41.81 | 42.04 | 2,787,756 | +0.77(+1.85%) |
Jul 08, 2005 | 40.63 | 41.43 | 40.60 | 41.27 | 3,715,576 | +0.68(+1.69%) |
Jul 07, 2005 | 40.76 | 40.85 | 40.55 | 40.59 | 6,400,405 | -0.37(-0.91%) |
Jul 06, 2005 | 41.00 | 41.12 | 40.91 | 40.96 | 4,871,604 | -0.15(-0.38%) |
Jul 05, 2005 | 40.67 | 41.45 | 40.30 | 41.12 | 8,813,178 | -0.17(-0.41%) |
Jul 01, 2005 | 41.29 | 41.81 | 41.07 | 41.29 | 3,573,590 | +0.07(+0.16%) |
Jun 30, 2005 | 41.76 | 42.08 | 41.16 | 41.22 | 3,266,282 | -0.50(-1.21%) |
Jun 29, 2005 | 41.62 | 42.26 | 41.51 | 41.73 | 3,183,007 | +0.13(+0.31%) |
Jun 28, 2005 | 41.16 | 41.73 | 41.15 | 41.60 | 3,188,166 | +0.53(+1.29%) |
Jun 27, 2005 | 41.04 | 41.37 | 40.88 | 41.07 | 3,454,818 | -0.12(-0.30%) |
Jun 24, 2005 | 41.74 | 42.17 | 41.11 | 41.19 | 6,103,292 | -0.58(-1.38%) |
Jun 23, 2005 | 42.45 | 42.45 | 41.77 | 41.77 | 3,516,722 | -0.65(-1.54%) |
Jun 22, 2005 | 42.42 | 42.59 | 42.32 | 42.42 | 3,951,522 | +0.04(+0.10%) |
Jun 21, 2005 | 42.24 | 42.45 | 42.17 | 42.38 | 3,791,604 | +0.04(+0.10%) |
Jun 20, 2005 | 42.33 | 42.50 | 42.26 | 42.34 | 1,933,878 | -0.13(-0.31%) |
Jun 17, 2005 | 42.54 | 42.85 | 42.46 | 42.47 | 4,251,584 | +0.10(+0.23%) |
Jun 16, 2005 | 42.34 | 42.40 | 42.20 | 42.37 | 3,628,124 | -0.03(-0.08%) |
Jun 15, 2005 | 42.41 | 42.53 | 42.26 | 42.40 | 6,362,453 | +0.00(+0.00%) |
Jun 14, 2005 | 42.30 | 42.54 | 42.21 | 42.40 | 3,503,703 | +0.07(+0.17%) |
Jun 13, 2005 | 42.50 | 42.74 | 42.17 | 42.33 | 3,932,853 | -0.30(-0.71%) |
Jun 10, 2005 | 42.95 | 43.13 | 42.39 | 42.63 | 4,073,979 | -0.36(-0.83%) |
Jun 09, 2005 | 43.07 | 43.09 | 42.78 | 42.99 | 3,963,559 | -0.12(-0.28%) |
Jun 08, 2005 | 43.35 | 43.53 | 43.08 | 43.11 | 3,336,907 | -0.16(-0.38%) |
Jun 07, 2005 | 43.11 | 43.59 | 43.11 | 43.27 | 4,691,420 | +0.22(+0.51%) |
Jun 06, 2005 | 43.00 | 43.15 | 42.78 | 43.05 | 5,330,969 | +0.06(+0.13%) |
Jun 03, 2005 | 43.44 | 43.52 | 43.00 | 43.00 | 3,993,406 | -0.20(-0.45%) |
Jun 02, 2005 | 43.41 | 43.70 | 43.19 | 43.19 | 6,335,431 | -0.59(-1.36%) |