Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 31.84 | 32.00 | 31.12 | 31.46 | 9,075,052 | -0.32(-1.02%) |
Aug 30, 2005 | 32.52 | 32.52 | 31.48 | 31.78 | 5,466,939 | -0.72(-2.21%) |
Aug 29, 2005 | 32.60 | 32.71 | 32.32 | 32.50 | 4,328,869 | -0.40(-1.20%) |
Aug 26, 2005 | 33.88 | 33.83 | 32.90 | 32.90 | 4,376,219 | -0.98(-2.90%) |
Aug 25, 2005 | 33.56 | 34.03 | 33.22 | 33.88 | 5,192,842 | +0.29(+0.88%) |
Aug 24, 2005 | 33.48 | 33.80 | 33.32 | 33.59 | 4,911,742 | +0.17(+0.50%) |
Aug 23, 2005 | 33.40 | 33.62 | 33.14 | 33.42 | 3,432,884 | -0.07(-0.20%) |
Aug 22, 2005 | 33.27 | 33.55 | 33.10 | 33.49 | 3,943,732 | +0.25(+0.74%) |
Aug 19, 2005 | 33.20 | 33.42 | 32.86 | 33.24 | 5,932,271 | +0.35(+1.08%) |
Aug 18, 2005 | 32.63 | 32.98 | 32.28 | 32.89 | 5,538,131 | +0.22(+0.68%) |
Aug 17, 2005 | 32.13 | 33.14 | 32.09 | 32.66 | 6,585,669 | +0.66(+2.06%) |
Aug 16, 2005 | 33.14 | 33.14 | 32.00 | 32.00 | 6,716,882 | -1.28(-3.84%) |
Aug 15, 2005 | 33.59 | 33.71 | 32.99 | 33.28 | 4,238,003 | -0.31(-0.91%) |
Aug 12, 2005 | 32.99 | 33.76 | 32.39 | 33.59 | 9,155,914 | +0.75(+2.28%) |
Aug 11, 2005 | 33.59 | 33.89 | 32.83 | 32.84 | 8,664,740 | -0.09(-0.27%) |
Aug 10, 2005 | 32.96 | 33.59 | 32.80 | 32.93 | 4,109,291 | +0.15(+0.46%) |
Aug 09, 2005 | 33.11 | 33.29 | 32.57 | 32.78 | 3,345,019 | -0.10(-0.29%) |
Aug 08, 2005 | 33.08 | 33.14 | 32.84 | 32.87 | 4,555,616 | +0.30(+0.92%) |
Aug 05, 2005 | 33.37 | 33.53 | 32.54 | 32.57 | 4,271,015 | -0.79(-2.37%) |
Aug 04, 2005 | 33.14 | 33.58 | 32.84 | 33.37 | 7,067,173 | -0.48(-1.42%) |
Aug 03, 2005 | 34.19 | 34.43 | 33.62 | 33.85 | 3,081,426 | -0.50(-1.47%) |
Aug 02, 2005 | 34.19 | 34.45 | 33.86 | 34.35 | 3,670,635 | +0.13(+0.39%) |
Aug 01, 2005 | 33.86 | 34.30 | 33.81 | 34.22 | 4,069,443 | +0.42(+1.24%) |
Jul 29, 2005 | 33.60 | 33.90 | 33.54 | 33.80 | 3,164,622 | +0.18(+0.54%) |
Jul 28, 2005 | 33.71 | 33.73 | 33.03 | 33.62 | 5,026,449 | +0.04(+0.13%) |
Jul 27, 2005 | 33.65 | 33.65 | 33.14 | 33.58 | 3,531,586 | -0.01(-0.04%) |
Jul 26, 2005 | 33.74 | 33.93 | 33.55 | 33.59 | 3,070,589 | -0.10(-0.30%) |
Jul 25, 2005 | 34.18 | 34.30 | 33.64 | 33.69 | 2,290,645 | -0.47(-1.37%) |
Jul 22, 2005 | 34.22 | 34.31 | 33.73 | 34.16 | 4,166,311 | +0.05(+0.14%) |
Jul 21, 2005 | 35.03 | 35.03 | 34.07 | 34.11 | 4,096,119 | -1.06(-3.02%) |
Jul 20, 2005 | 35.12 | 35.23 | 34.79 | 35.17 | 5,971,785 | +0.39(+1.12%) |
Jul 19, 2005 | 34.78 | 34.88 | 34.59 | 34.78 | 5,877,585 | -0.06(-0.17%) |
Jul 18, 2005 | 34.43 | 34.90 | 34.36 | 34.84 | 4,724,175 | +0.40(+1.15%) |
Jul 15, 2005 | 34.42 | 34.49 | 34.23 | 34.45 | 2,861,515 | +0.08(+0.23%) |
Jul 14, 2005 | 34.54 | 34.71 | 34.23 | 34.37 | 4,202,991 | -0.10(-0.30%) |
Jul 13, 2005 | 34.85 | 34.85 | 34.37 | 34.47 | 2,576,580 | -0.28(-0.79%) |
Jul 12, 2005 | 34.60 | 34.86 | 34.39 | 34.75 | 3,380,866 | +0.14(+0.42%) |
Jul 11, 2005 | 35.23 | 35.25 | 34.42 | 34.60 | 4,704,502 | -0.32(-0.93%) |
Jul 08, 2005 | 34.90 | 35.33 | 34.66 | 34.93 | 4,641,146 | -0.08(-0.24%) |
Jul 07, 2005 | 33.89 | 35.09 | 33.89 | 35.01 | 9,185,592 | +0.55(+1.60%) |
Jul 06, 2005 | 34.40 | 34.67 | 34.17 | 34.46 | 5,208,514 | -0.02(-0.05%) |
Jul 05, 2005 | 33.32 | 34.53 | 33.32 | 34.48 | 5,335,726 | +1.03(+3.07%) |
Jul 01, 2005 | 33.68 | 33.82 | 33.13 | 33.45 | 2,655,108 | -0.08(-0.25%) |
Jun 30, 2005 | 34.38 | 34.90 | 33.27 | 33.53 | 3,885,044 | +0.14(+0.41%) |
Jun 29, 2005 | 33.72 | 34.12 | 33.32 | 33.40 | 3,363,026 | -0.28(-0.82%) |
Jun 28, 2005 | 33.39 | 33.81 | 33.38 | 33.67 | 4,520,770 | +0.32(+0.97%) |
Jun 27, 2005 | 33.08 | 33.44 | 32.85 | 33.35 | 3,940,731 | +0.10(+0.31%) |
Jun 24, 2005 | 33.34 | 33.35 | 32.73 | 33.25 | 4,414,399 | -0.10(-0.29%) |
Jun 23, 2005 | 33.59 | 33.83 | 33.28 | 33.34 | 3,986,080 | -0.28(-0.84%) |
Jun 22, 2005 | 33.44 | 33.83 | 33.44 | 33.62 | 5,609,990 | +0.22(+0.65%) |
Jun 21, 2005 | 33.59 | 33.67 | 33.20 | 33.41 | 4,030,763 | -0.20(-0.59%) |
Jun 20, 2005 | 33.88 | 33.88 | 33.52 | 33.61 | 4,352,544 | -0.25(-0.73%) |
Jun 17, 2005 | 34.32 | 34.32 | 33.65 | 33.85 | 4,073,611 | -0.29(-0.84%) |
Jun 16, 2005 | 34.86 | 34.86 | 33.89 | 34.14 | 5,399,082 | -0.05(-0.16%) |
Jun 15, 2005 | 34.61 | 34.61 | 33.89 | 34.19 | 6,939,795 | -0.38(-1.11%) |
Jun 14, 2005 | 33.44 | 35.09 | 33.41 | 34.58 | 10,567,082 | +1.18(+3.52%) |
Jun 13, 2005 | 33.83 | 34.03 | 33.32 | 33.40 | 5,904,594 | -0.62(-1.83%) |
Jun 10, 2005 | 32.44 | 34.16 | 32.44 | 34.03 | 8,912,161 | +1.01(+3.07%) |
Jun 09, 2005 | 31.75 | 33.01 | 31.55 | 33.01 | 9,747,124 | +1.25(+3.95%) |
Jun 08, 2005 | 31.67 | 31.94 | 31.56 | 31.76 | 4,200,156 | +0.12(+0.38%) |
Jun 07, 2005 | 31.27 | 31.78 | 31.23 | 31.64 | 4,634,644 | +0.37(+1.17%) |
Jun 06, 2005 | 31.01 | 31.31 | 30.86 | 31.27 | 2,837,006 | +0.23(+0.75%) |
Jun 03, 2005 | 30.86 | 31.33 | 30.85 | 31.04 | 4,957,425 | +0.07(+0.21%) |
Jun 02, 2005 | 30.67 | 31.06 | 30.63 | 30.97 | 3,435,552 | +0.35(+1.16%) |