Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.85 | 32.01 | 31.12 | 31.46 | 9,073,824 | -0.32(-1.02%) |
Aug 30, 2005 | 32.52 | 32.52 | 31.48 | 31.79 | 5,466,199 | -0.72(-2.21%) |
Aug 29, 2005 | 32.60 | 32.71 | 32.32 | 32.51 | 4,328,283 | -0.40(-1.20%) |
Aug 26, 2005 | 33.89 | 33.83 | 32.90 | 32.90 | 4,375,626 | -0.98(-2.90%) |
Aug 25, 2005 | 33.56 | 34.03 | 33.22 | 33.89 | 5,192,139 | +0.29(+0.88%) |
Aug 24, 2005 | 33.48 | 33.81 | 33.32 | 33.59 | 4,911,077 | +0.17(+0.50%) |
Aug 23, 2005 | 33.40 | 33.63 | 33.15 | 33.42 | 3,432,419 | -0.07(-0.20%) |
Aug 22, 2005 | 33.27 | 33.56 | 33.11 | 33.49 | 3,943,198 | +0.25(+0.74%) |
Aug 19, 2005 | 33.20 | 33.42 | 32.86 | 33.24 | 5,931,468 | +0.35(+1.08%) |
Aug 18, 2005 | 32.63 | 32.99 | 32.28 | 32.89 | 5,537,381 | +0.22(+0.68%) |
Aug 17, 2005 | 32.13 | 33.14 | 32.10 | 32.67 | 6,584,778 | +0.66(+2.06%) |
Aug 16, 2005 | 33.14 | 33.14 | 32.01 | 32.01 | 6,715,973 | -1.28(-3.84%) |
Aug 15, 2005 | 33.59 | 33.71 | 33.00 | 33.29 | 4,237,429 | -0.31(-0.91%) |
Aug 12, 2005 | 32.99 | 33.76 | 32.39 | 33.59 | 9,154,675 | +0.75(+2.28%) |
Aug 11, 2005 | 33.59 | 33.89 | 32.83 | 32.84 | 8,663,567 | -0.09(-0.27%) |
Aug 10, 2005 | 32.96 | 33.59 | 32.81 | 32.93 | 4,108,734 | +0.15(+0.46%) |
Aug 09, 2005 | 33.11 | 33.30 | 32.57 | 32.78 | 3,344,567 | -0.10(-0.29%) |
Aug 08, 2005 | 33.08 | 33.14 | 32.84 | 32.88 | 4,554,999 | +0.30(+0.92%) |
Aug 05, 2005 | 33.37 | 33.53 | 32.54 | 32.58 | 4,270,437 | -0.79(-2.37%) |
Aug 04, 2005 | 33.14 | 33.59 | 32.84 | 33.37 | 7,066,217 | -0.48(-1.42%) |
Aug 03, 2005 | 34.19 | 34.44 | 33.62 | 33.85 | 3,081,009 | -0.50(-1.47%) |
Aug 02, 2005 | 34.20 | 34.46 | 33.87 | 34.35 | 3,670,138 | +0.13(+0.39%) |
Aug 01, 2005 | 33.87 | 34.30 | 33.81 | 34.22 | 4,068,892 | +0.42(+1.24%) |
Jul 29, 2005 | 33.60 | 33.90 | 33.54 | 33.80 | 3,164,194 | +0.18(+0.54%) |
Jul 28, 2005 | 33.71 | 33.73 | 33.03 | 33.62 | 5,025,769 | +0.04(+0.13%) |
Jul 27, 2005 | 33.65 | 33.65 | 33.15 | 33.58 | 3,531,108 | -0.01(-0.04%) |
Jul 26, 2005 | 33.74 | 33.93 | 33.56 | 33.59 | 3,070,173 | -0.10(-0.30%) |
Jul 25, 2005 | 34.18 | 34.30 | 33.64 | 33.69 | 2,290,335 | -0.47(-1.37%) |
Jul 22, 2005 | 34.22 | 34.32 | 33.74 | 34.16 | 4,165,747 | +0.05(+0.14%) |
Jul 21, 2005 | 35.04 | 35.04 | 34.07 | 34.11 | 4,095,565 | -1.06(-3.02%) |
Jul 20, 2005 | 35.12 | 35.24 | 34.80 | 35.18 | 5,970,976 | +0.39(+1.12%) |
Jul 19, 2005 | 34.79 | 34.88 | 34.59 | 34.79 | 5,876,789 | -0.06(-0.17%) |
Jul 18, 2005 | 34.43 | 34.90 | 34.36 | 34.85 | 4,723,536 | +0.40(+1.15%) |
Jul 15, 2005 | 34.42 | 34.49 | 34.23 | 34.45 | 2,861,127 | +0.08(+0.23%) |
Jul 14, 2005 | 34.54 | 34.71 | 34.23 | 34.37 | 4,202,422 | -0.10(-0.30%) |
Jul 13, 2005 | 34.85 | 34.85 | 34.37 | 34.47 | 2,576,232 | -0.28(-0.79%) |
Jul 12, 2005 | 34.61 | 34.86 | 34.40 | 34.75 | 3,380,408 | +0.14(+0.42%) |
Jul 11, 2005 | 35.24 | 35.25 | 34.42 | 34.61 | 4,703,865 | -0.32(-0.93%) |
Jul 08, 2005 | 34.90 | 35.33 | 34.66 | 34.93 | 4,640,518 | -0.08(-0.24%) |
Jul 07, 2005 | 33.89 | 35.09 | 33.89 | 35.01 | 9,184,348 | +0.55(+1.60%) |
Jul 06, 2005 | 34.40 | 34.67 | 34.17 | 34.46 | 5,207,809 | -0.02(-0.05%) |
Jul 05, 2005 | 33.32 | 34.53 | 33.32 | 34.48 | 5,335,004 | +1.03(+3.07%) |
Jul 01, 2005 | 33.69 | 33.82 | 33.14 | 33.45 | 2,654,749 | -0.08(-0.25%) |
Jun 30, 2005 | 34.38 | 34.91 | 33.27 | 33.54 | 3,884,519 | +0.14(+0.41%) |
Jun 29, 2005 | 33.72 | 34.13 | 33.33 | 33.40 | 3,362,571 | -0.28(-0.82%) |
Jun 28, 2005 | 33.39 | 33.81 | 33.39 | 33.68 | 4,520,158 | +0.32(+0.97%) |
Jun 27, 2005 | 33.08 | 33.44 | 32.85 | 33.35 | 3,940,197 | +0.10(+0.31%) |
Jun 24, 2005 | 33.35 | 33.36 | 32.73 | 33.25 | 4,413,801 | -0.10(-0.29%) |
Jun 23, 2005 | 33.59 | 33.83 | 33.28 | 33.35 | 3,985,541 | -0.28(-0.84%) |
Jun 22, 2005 | 33.44 | 33.83 | 33.44 | 33.63 | 5,609,230 | +0.22(+0.65%) |
Jun 21, 2005 | 33.59 | 33.68 | 33.20 | 33.41 | 4,030,217 | -0.20(-0.59%) |
Jun 20, 2005 | 33.88 | 33.88 | 33.52 | 33.61 | 4,351,955 | -0.25(-0.73%) |
Jun 17, 2005 | 34.32 | 34.32 | 33.65 | 33.86 | 4,073,060 | -0.29(-0.84%) |
Jun 16, 2005 | 34.86 | 34.86 | 33.89 | 34.14 | 5,398,351 | -0.05(-0.16%) |
Jun 15, 2005 | 34.61 | 34.61 | 33.90 | 34.20 | 6,938,856 | -0.38(-1.11%) |
Jun 14, 2005 | 33.44 | 35.09 | 33.41 | 34.58 | 10,565,651 | +1.18(+3.52%) |
Jun 13, 2005 | 33.83 | 34.03 | 33.33 | 33.41 | 5,903,795 | -0.62(-1.83%) |
Jun 10, 2005 | 32.45 | 34.16 | 32.45 | 34.03 | 8,910,955 | +1.01(+3.07%) |
Jun 09, 2005 | 31.75 | 33.02 | 31.56 | 33.02 | 9,745,805 | +1.25(+3.95%) |
Jun 08, 2005 | 31.67 | 31.94 | 31.57 | 31.76 | 4,199,588 | +0.12(+0.38%) |
Jun 07, 2005 | 31.28 | 31.78 | 31.24 | 31.64 | 4,634,016 | +0.37(+1.17%) |
Jun 06, 2005 | 31.01 | 31.31 | 30.87 | 31.28 | 2,836,622 | +0.23(+0.75%) |
Jun 03, 2005 | 30.86 | 31.34 | 30.86 | 31.04 | 4,956,754 | +0.07(+0.21%) |
Jun 02, 2005 | 30.67 | 31.07 | 30.64 | 30.98 | 3,435,087 | +0.35(+1.16%) |