Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.53 | 30.68 | 29.83 | 30.16 | 9,466,483 | -0.31(-1.02%) |
Aug 30, 2005 | 31.18 | 31.18 | 30.18 | 30.47 | 5,702,742 | -0.69(-2.21%) |
Aug 29, 2005 | 31.25 | 31.35 | 30.98 | 31.16 | 4,515,584 | -0.38(-1.20%) |
Aug 26, 2005 | 32.48 | 32.43 | 31.54 | 31.54 | 4,564,976 | -0.94(-2.90%) |
Aug 25, 2005 | 32.17 | 32.62 | 31.84 | 32.48 | 5,416,822 | +0.28(+0.88%) |
Aug 24, 2005 | 32.10 | 32.41 | 31.94 | 32.20 | 5,123,598 | +0.16(+0.50%) |
Aug 23, 2005 | 32.02 | 32.23 | 31.77 | 32.04 | 3,580,953 | -0.06(-0.20%) |
Aug 22, 2005 | 31.89 | 32.16 | 31.73 | 32.10 | 4,113,835 | +0.24(+0.74%) |
Aug 19, 2005 | 31.83 | 32.04 | 31.50 | 31.87 | 6,188,145 | +0.34(+1.08%) |
Aug 18, 2005 | 31.28 | 31.62 | 30.95 | 31.53 | 5,777,005 | +0.21(+0.68%) |
Aug 17, 2005 | 30.80 | 31.77 | 30.77 | 31.31 | 6,869,726 | +0.63(+2.06%) |
Aug 16, 2005 | 31.77 | 31.77 | 30.68 | 30.68 | 7,006,599 | -1.22(-3.84%) |
Aug 15, 2005 | 32.20 | 32.31 | 31.63 | 31.91 | 4,420,799 | -0.29(-0.91%) |
Aug 12, 2005 | 31.62 | 32.36 | 31.05 | 32.20 | 9,550,833 | +0.72(+2.28%) |
Aug 11, 2005 | 32.20 | 32.49 | 31.47 | 31.48 | 9,038,473 | -0.09(-0.27%) |
Aug 10, 2005 | 31.60 | 32.20 | 31.45 | 31.57 | 4,286,535 | +0.14(+0.46%) |
Aug 09, 2005 | 31.74 | 31.92 | 31.22 | 31.42 | 3,489,299 | -0.09(-0.29%) |
Aug 08, 2005 | 31.71 | 31.77 | 31.48 | 31.52 | 4,752,111 | +0.29(+0.92%) |
Aug 05, 2005 | 31.99 | 32.14 | 31.19 | 31.23 | 4,455,235 | -0.76(-2.37%) |
Aug 04, 2005 | 31.77 | 32.19 | 31.48 | 31.99 | 7,371,999 | -0.46(-1.42%) |
Aug 03, 2005 | 32.77 | 33.01 | 32.23 | 32.45 | 3,214,336 | -0.48(-1.47%) |
Aug 02, 2005 | 32.78 | 33.03 | 32.46 | 32.93 | 3,828,959 | +0.13(+0.39%) |
Aug 01, 2005 | 32.46 | 32.88 | 32.41 | 32.80 | 4,244,969 | +0.40(+1.24%) |
Jul 29, 2005 | 32.21 | 32.50 | 32.15 | 32.40 | 3,301,121 | +0.17(+0.54%) |
Jul 28, 2005 | 32.31 | 32.33 | 31.66 | 32.23 | 5,243,253 | +0.04(+0.13%) |
Jul 27, 2005 | 32.26 | 32.26 | 31.77 | 32.19 | 3,683,912 | -0.01(-0.04%) |
Jul 26, 2005 | 32.34 | 32.53 | 32.16 | 32.20 | 3,203,031 | -0.10(-0.30%) |
Jul 25, 2005 | 32.76 | 32.88 | 32.25 | 32.30 | 2,389,447 | -0.45(-1.37%) |
Jul 22, 2005 | 32.80 | 32.90 | 32.34 | 32.75 | 4,346,015 | +0.05(+0.14%) |
Jul 21, 2005 | 33.59 | 33.59 | 32.66 | 32.70 | 4,272,796 | -1.02(-3.02%) |
Jul 20, 2005 | 33.67 | 33.77 | 33.35 | 33.72 | 6,229,363 | +0.37(+1.12%) |
Jul 19, 2005 | 33.34 | 33.44 | 33.16 | 33.34 | 6,131,100 | -0.06(-0.17%) |
Jul 18, 2005 | 33.00 | 33.45 | 32.94 | 33.40 | 4,927,941 | +0.38(+1.15%) |
Jul 15, 2005 | 32.99 | 33.06 | 32.81 | 33.02 | 2,984,939 | +0.07(+0.23%) |
Jul 14, 2005 | 33.11 | 33.27 | 32.81 | 32.95 | 4,384,276 | -0.10(-0.30%) |
Jul 13, 2005 | 33.41 | 33.41 | 32.95 | 33.04 | 2,687,715 | -0.26(-0.79%) |
Jul 12, 2005 | 33.17 | 33.42 | 32.97 | 33.31 | 3,526,691 | +0.14(+0.42%) |
Jul 11, 2005 | 33.77 | 33.79 | 32.99 | 33.17 | 4,907,419 | -0.31(-0.93%) |
Jul 08, 2005 | 33.45 | 33.87 | 33.22 | 33.48 | 4,841,331 | -0.08(-0.24%) |
Jul 07, 2005 | 32.49 | 33.64 | 32.49 | 33.56 | 9,581,790 | +0.53(+1.60%) |
Jul 06, 2005 | 32.98 | 33.23 | 32.76 | 33.03 | 5,433,171 | -0.02(-0.05%) |
Jul 05, 2005 | 31.94 | 33.10 | 31.94 | 33.05 | 5,565,869 | +0.98(+3.07%) |
Jul 01, 2005 | 32.29 | 32.42 | 31.76 | 32.07 | 2,769,630 | -0.08(-0.25%) |
Jun 30, 2005 | 32.96 | 33.46 | 31.89 | 32.15 | 4,052,616 | +0.13(+0.41%) |
Jun 29, 2005 | 32.33 | 32.71 | 31.95 | 32.02 | 3,508,082 | -0.26(-0.82%) |
Jun 28, 2005 | 32.01 | 32.41 | 32.00 | 32.28 | 4,715,762 | +0.31(+0.97%) |
Jun 27, 2005 | 31.71 | 32.06 | 31.49 | 31.97 | 4,110,705 | +0.10(+0.31%) |
Jun 24, 2005 | 31.96 | 31.98 | 31.38 | 31.87 | 4,604,803 | -0.09(-0.29%) |
Jun 23, 2005 | 32.20 | 32.43 | 31.90 | 31.96 | 4,158,010 | -0.27(-0.84%) |
Jun 22, 2005 | 32.06 | 32.43 | 32.06 | 32.23 | 5,851,963 | +0.21(+0.65%) |
Jun 21, 2005 | 32.20 | 32.28 | 31.83 | 32.03 | 4,204,620 | -0.19(-0.59%) |
Jun 20, 2005 | 32.48 | 32.48 | 32.13 | 32.22 | 4,540,280 | -0.24(-0.73%) |
Jun 17, 2005 | 32.90 | 32.90 | 32.26 | 32.45 | 4,249,317 | -0.28(-0.84%) |
Jun 16, 2005 | 33.42 | 33.42 | 32.49 | 32.73 | 5,631,958 | -0.05(-0.16%) |
Jun 15, 2005 | 33.18 | 33.18 | 32.49 | 32.78 | 7,239,126 | -0.37(-1.11%) |
Jun 14, 2005 | 32.06 | 33.64 | 32.03 | 33.15 | 11,022,867 | +1.13(+3.52%) |
Jun 13, 2005 | 32.43 | 32.62 | 31.95 | 32.02 | 6,159,275 | -0.60(-1.83%) |
Jun 10, 2005 | 31.10 | 32.75 | 31.10 | 32.62 | 9,296,566 | +0.97(+3.07%) |
Jun 09, 2005 | 30.43 | 31.65 | 30.25 | 31.65 | 10,167,543 | +1.20(+3.95%) |
Jun 08, 2005 | 30.36 | 30.62 | 30.26 | 30.45 | 4,381,320 | +0.11(+0.38%) |
Jun 07, 2005 | 29.98 | 30.46 | 29.94 | 30.33 | 4,834,548 | +0.35(+1.17%) |
Jun 06, 2005 | 29.73 | 30.01 | 29.59 | 29.98 | 2,959,373 | +0.22(+0.75%) |
Jun 03, 2005 | 29.58 | 30.04 | 29.58 | 29.76 | 5,171,251 | +0.06(+0.21%) |
Jun 02, 2005 | 29.40 | 29.78 | 29.36 | 29.69 | 3,583,736 | +0.34(+1.16%) |