Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.30 | 30.93 | 30.06 | 30.91 | 1,760,613 | +0.62(+2.03%) |
Aug 30, 2005 | 31.11 | 31.11 | 29.79 | 30.30 | 2,012,223 | -0.89(-2.87%) |
Aug 29, 2005 | 30.95 | 31.57 | 30.60 | 31.19 | 1,665,967 | +0.09(+0.29%) |
Aug 26, 2005 | 31.41 | 31.41 | 30.87 | 31.10 | 1,619,116 | -0.36(-1.13%) |
Aug 25, 2005 | 30.71 | 31.65 | 30.70 | 31.46 | 1,910,566 | +0.76(+2.49%) |
Aug 24, 2005 | 30.91 | 31.22 | 30.63 | 30.69 | 1,904,016 | -0.29(-0.94%) |
Aug 23, 2005 | 32.55 | 33.16 | 30.88 | 30.98 | 3,433,983 | -0.76(-2.39%) |
Aug 22, 2005 | 31.96 | 32.37 | 31.37 | 31.74 | 2,816,254 | -0.23(-0.71%) |
Aug 19, 2005 | 33.21 | 33.21 | 31.76 | 31.97 | 2,834,542 | -1.02(-3.10%) |
Aug 18, 2005 | 33.53 | 33.65 | 32.99 | 32.99 | 1,575,947 | -0.86(-2.53%) |
Aug 17, 2005 | 32.89 | 34.01 | 32.89 | 33.85 | 1,524,830 | +0.86(+2.61%) |
Aug 16, 2005 | 33.76 | 33.85 | 32.82 | 32.99 | 1,659,431 | -0.93(-2.75%) |
Aug 15, 2005 | 34.15 | 34.57 | 33.87 | 33.92 | 1,096,889 | -0.38(-1.10%) |
Aug 12, 2005 | 34.81 | 34.89 | 33.85 | 34.29 | 1,915,703 | -0.43(-1.23%) |
Aug 11, 2005 | 34.64 | 34.96 | 34.13 | 34.72 | 1,326,461 | +0.03(+0.09%) |
Aug 10, 2005 | 34.42 | 35.07 | 34.15 | 34.69 | 2,462,813 | +0.45(+1.31%) |
Aug 09, 2005 | 33.86 | 34.43 | 33.86 | 34.24 | 2,077,805 | +0.50(+1.48%) |
Aug 08, 2005 | 33.52 | 34.14 | 33.52 | 33.74 | 2,401,728 | +0.14(+0.40%) |
Aug 05, 2005 | 33.77 | 34.02 | 33.49 | 33.61 | 1,868,065 | -0.20(-0.59%) |
Aug 04, 2005 | 33.69 | 34.40 | 33.26 | 33.81 | 2,795,926 | -0.03(-0.10%) |
Aug 03, 2005 | 34.52 | 34.60 | 33.43 | 33.84 | 4,843,297 | -1.35(-3.83%) |
Aug 02, 2005 | 37.57 | 37.60 | 35.01 | 35.19 | 5,291,512 | -1.52(-4.15%) |
Aug 01, 2005 | 36.48 | 37.39 | 36.39 | 36.71 | 1,338,006 | +0.24(+0.66%) |
Jul 29, 2005 | 37.39 | 37.39 | 36.37 | 36.47 | 1,199,726 | -0.82(-2.19%) |
Jul 28, 2005 | 36.42 | 37.41 | 35.76 | 37.29 | 2,424,835 | +0.83(+2.28%) |
Jul 27, 2005 | 36.54 | 36.54 | 35.46 | 36.46 | 2,740,674 | -0.08(-0.22%) |
Jul 26, 2005 | 36.77 | 36.96 | 36.28 | 36.54 | 1,409,464 | -0.34(-0.91%) |
Jul 25, 2005 | 36.80 | 37.70 | 36.48 | 36.87 | 2,426,303 | +0.14(+0.37%) |
Jul 22, 2005 | 36.78 | 36.78 | 36.41 | 36.74 | 1,190,654 | +0.09(+0.25%) |
Jul 21, 2005 | 36.58 | 36.80 | 35.63 | 36.65 | 2,134,251 | +0.24(+0.66%) |
Jul 20, 2005 | 35.56 | 36.49 | 35.56 | 36.41 | 1,189,419 | +0.67(+1.89%) |
Jul 19, 2005 | 35.39 | 36.07 | 35.33 | 35.73 | 1,767,294 | +0.11(+0.31%) |
Jul 18, 2005 | 35.66 | 36.64 | 35.26 | 35.62 | 2,581,273 | -0.07(-0.20%) |
Jul 15, 2005 | 35.25 | 35.72 | 34.84 | 35.69 | 1,657,916 | +0.59(+1.68%) |
Jul 14, 2005 | 35.56 | 35.78 | 34.66 | 35.10 | 2,660,594 | -0.36(-1.02%) |
Jul 13, 2005 | 35.49 | 35.78 | 35.05 | 35.47 | 1,991,963 | +0.16(+0.46%) |
Jul 12, 2005 | 34.33 | 35.62 | 34.33 | 35.31 | 3,385,550 | +0.84(+2.44%) |
Jul 11, 2005 | 34.06 | 34.61 | 33.82 | 34.46 | 3,657,755 | +1.04(+3.12%) |
Jul 08, 2005 | 31.74 | 33.60 | 31.52 | 33.42 | 3,163,961 | +1.60(+5.03%) |
Jul 07, 2005 | 31.48 | 31.98 | 31.46 | 31.82 | 1,516,818 | -0.27(-0.83%) |
Jul 06, 2005 | 31.90 | 32.35 | 31.81 | 32.09 | 1,899,160 | +0.19(+0.61%) |
Jul 05, 2005 | 31.11 | 32.05 | 30.55 | 31.89 | 2,316,137 | +0.76(+2.43%) |
Jul 01, 2005 | 30.72 | 31.50 | 30.72 | 31.13 | 1,626,266 | +0.51(+1.67%) |
Jun 30, 2005 | 32.13 | 32.32 | 30.55 | 30.62 | 3,394,647 | -1.44(-4.49%) |
Jun 29, 2005 | 31.90 | 32.23 | 31.31 | 32.06 | 1,659,154 | +0.31(+0.98%) |
Jun 28, 2005 | 31.42 | 31.99 | 31.42 | 31.75 | 1,779,439 | +0.43(+1.39%) |
Jun 27, 2005 | 31.93 | 32.19 | 30.87 | 31.31 | 4,485,602 | -0.76(-2.36%) |
Jun 24, 2005 | 32.76 | 32.82 | 31.68 | 32.07 | 3,606,329 | -0.51(-1.57%) |
Jun 23, 2005 | 34.45 | 34.58 | 32.16 | 32.58 | 3,933,866 | -1.68(-4.91%) |
Jun 22, 2005 | 33.91 | 34.40 | 33.75 | 34.27 | 2,414,900 | +0.42(+1.24%) |
Jun 21, 2005 | 34.92 | 35.14 | 33.49 | 33.85 | 3,173,384 | -0.23(-0.67%) |
Jun 20, 2005 | 34.20 | 34.69 | 33.93 | 34.07 | 1,866,968 | -0.36(-1.05%) |
Jun 17, 2005 | 35.43 | 35.52 | 34.42 | 34.44 | 2,213,391 | -0.78(-2.21%) |
Jun 16, 2005 | 34.72 | 35.45 | 34.52 | 35.21 | 2,229,922 | +0.40(+1.13%) |
Jun 15, 2005 | 35.53 | 35.82 | 33.73 | 34.82 | 5,593,819 | -0.48(-1.36%) |
Jun 14, 2005 | 33.75 | 35.60 | 33.36 | 35.30 | 6,211,417 | +1.46(+4.31%) |
Jun 13, 2005 | 33.99 | 34.47 | 33.56 | 33.84 | 2,129,568 | -0.15(-0.44%) |
Jun 10, 2005 | 34.39 | 34.82 | 33.50 | 33.99 | 2,113,930 | -0.27(-0.79%) |
Jun 09, 2005 | 34.20 | 34.42 | 33.04 | 34.26 | 3,750,469 | +0.12(+0.34%) |
Jun 08, 2005 | 34.50 | 34.94 | 33.90 | 34.15 | 2,319,244 | -0.19(-0.55%) |
Jun 07, 2005 | 34.17 | 35.29 | 33.89 | 34.33 | 4,696,711 | +0.28(+0.82%) |
Jun 06, 2005 | 35.88 | 35.89 | 33.85 | 34.05 | 4,598,664 | -1.59(-4.45%) |
Jun 03, 2005 | 36.02 | 36.86 | 35.29 | 35.64 | 8,693,085 | +1.05(+3.03%) |
Jun 02, 2005 | 32.60 | 34.84 | 31.83 | 34.59 | 10,875,024 | +2.23(+6.91%) |