Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.85 | 31.15 | 30.53 | 31.09 | 6,181,423 | +0.26(+0.84%) |
Aug 30, 2005 | 30.88 | 31.00 | 30.46 | 30.84 | 6,700,102 | -0.27(-0.85%) |
Aug 29, 2005 | 30.45 | 31.35 | 30.37 | 31.10 | 3,231,135 | +0.21(+0.67%) |
Aug 26, 2005 | 30.99 | 31.20 | 30.82 | 30.89 | 2,918,396 | -0.21(-0.67%) |
Aug 25, 2005 | 31.26 | 31.36 | 31.02 | 31.10 | 3,468,600 | +0.06(+0.18%) |
Aug 24, 2005 | 31.11 | 31.57 | 31.02 | 31.04 | 3,782,522 | -0.23(-0.73%) |
Aug 23, 2005 | 31.75 | 31.78 | 31.14 | 31.27 | 4,640,694 | -0.42(-1.31%) |
Aug 22, 2005 | 31.71 | 31.85 | 31.37 | 31.69 | 3,812,640 | -0.02(-0.07%) |
Aug 19, 2005 | 31.52 | 31.93 | 31.45 | 31.71 | 5,759,057 | +0.20(+0.64%) |
Aug 18, 2005 | 31.13 | 31.71 | 30.97 | 31.51 | 4,701,254 | +0.23(+0.73%) |
Aug 17, 2005 | 30.61 | 31.65 | 30.54 | 31.28 | 5,806,260 | +0.67(+2.18%) |
Aug 16, 2005 | 30.73 | 30.73 | 30.31 | 30.61 | 4,745,474 | -0.19(-0.60%) |
Aug 15, 2005 | 30.66 | 30.99 | 30.56 | 30.80 | 3,071,502 | +0.12(+0.40%) |
Aug 12, 2005 | 30.60 | 30.87 | 30.41 | 30.68 | 4,246,591 | +0.02(+0.07%) |
Aug 11, 2005 | 30.47 | 30.84 | 30.46 | 30.66 | 8,641,044 | +0.23(+0.75%) |
Aug 10, 2005 | 30.93 | 31.18 | 30.38 | 30.43 | 7,375,635 | -0.52(-1.69%) |
Aug 09, 2005 | 31.07 | 31.19 | 30.75 | 30.95 | 6,391,230 | -0.07(-0.23%) |
Aug 08, 2005 | 31.40 | 31.54 | 30.91 | 31.02 | 5,363,716 | -0.27(-0.85%) |
Aug 05, 2005 | 31.45 | 31.74 | 31.21 | 31.29 | 3,906,052 | -0.42(-1.31%) |
Aug 04, 2005 | 31.72 | 31.96 | 31.42 | 31.70 | 6,316,963 | -0.14(-0.45%) |
Aug 03, 2005 | 32.35 | 32.51 | 31.68 | 31.85 | 8,614,499 | -0.67(-2.05%) |
Aug 02, 2005 | 32.87 | 32.87 | 32.44 | 32.51 | 2,057,461 | -0.19(-0.59%) |
Aug 01, 2005 | 32.90 | 33.00 | 32.54 | 32.71 | 3,044,490 | -0.23(-0.70%) |
Jul 29, 2005 | 33.24 | 33.32 | 32.79 | 32.94 | 3,059,005 | -0.40(-1.20%) |
Jul 28, 2005 | 33.01 | 33.42 | 32.91 | 33.34 | 2,814,158 | +0.31(+0.93%) |
Jul 27, 2005 | 32.99 | 33.07 | 32.70 | 33.03 | 1,928,554 | +0.07(+0.22%) |
Jul 26, 2005 | 32.89 | 33.10 | 32.86 | 32.96 | 1,677,947 | +0.06(+0.17%) |
Jul 25, 2005 | 32.78 | 33.16 | 32.78 | 32.90 | 1,840,446 | -0.02(-0.07%) |
Jul 22, 2005 | 32.62 | 32.98 | 32.53 | 32.92 | 2,277,913 | +0.34(+1.06%) |
Jul 21, 2005 | 32.96 | 33.09 | 32.56 | 32.58 | 3,375,762 | -0.44(-1.35%) |
Jul 20, 2005 | 33.00 | 33.39 | 32.64 | 33.02 | 3,427,068 | -0.19(-0.56%) |
Jul 19, 2005 | 33.22 | 33.42 | 33.01 | 33.21 | 2,819,379 | -0.04(-0.11%) |
Jul 18, 2005 | 33.16 | 33.53 | 33.16 | 33.24 | 1,758,083 | -0.04(-0.11%) |
Jul 15, 2005 | 33.09 | 33.32 | 32.88 | 33.28 | 3,016,236 | +0.35(+1.07%) |
Jul 14, 2005 | 32.89 | 33.11 | 32.69 | 32.93 | 1,656,507 | +0.12(+0.37%) |
Jul 13, 2005 | 33.00 | 33.17 | 32.63 | 32.81 | 3,176,834 | -0.28(-0.84%) |
Jul 12, 2005 | 32.74 | 33.17 | 32.49 | 33.09 | 3,475,547 | +0.39(+1.18%) |
Jul 11, 2005 | 32.44 | 32.74 | 32.38 | 32.70 | 3,148,756 | +0.06(+0.20%) |
Jul 08, 2005 | 32.27 | 32.79 | 32.10 | 32.63 | 3,634,242 | +0.33(+1.02%) |
Jul 07, 2005 | 32.18 | 32.45 | 31.90 | 32.31 | 4,557,947 | -0.19(-0.60%) |
Jul 06, 2005 | 32.46 | 32.61 | 32.18 | 32.50 | 3,553,586 | +0.03(+0.09%) |
Jul 05, 2005 | 32.34 | 32.71 | 32.11 | 32.47 | 3,387,338 | +0.28(+0.87%) |
Jul 01, 2005 | 32.31 | 32.38 | 32.05 | 32.19 | 2,138,424 | +0.14(+0.45%) |
Jun 30, 2005 | 32.33 | 32.63 | 32.03 | 32.05 | 3,598,635 | -0.33(-1.02%) |
Jun 29, 2005 | 32.53 | 32.73 | 32.22 | 32.38 | 2,633,100 | -0.14(-0.44%) |
Jun 28, 2005 | 32.23 | 32.67 | 32.07 | 32.52 | 3,296,806 | +0.49(+1.52%) |
Jun 27, 2005 | 32.13 | 32.19 | 31.93 | 32.03 | 3,683,891 | -0.15(-0.47%) |
Jun 24, 2005 | 32.10 | 32.26 | 31.73 | 32.18 | 4,552,433 | +0.08(+0.25%) |
Jun 23, 2005 | 32.47 | 32.72 | 32.10 | 32.10 | 7,340,040 | -0.47(-1.45%) |
Jun 22, 2005 | 32.99 | 33.10 | 32.56 | 32.58 | 5,378,510 | -0.31(-0.94%) |
Jun 21, 2005 | 33.16 | 33.19 | 32.70 | 32.89 | 3,373,929 | -0.33(-0.99%) |
Jun 20, 2005 | 33.11 | 33.33 | 32.99 | 33.22 | 2,420,933 | -0.16(-0.49%) |
Jun 17, 2005 | 33.18 | 33.44 | 32.78 | 33.38 | 6,877,800 | +0.43(+1.30%) |
Jun 16, 2005 | 33.09 | 33.27 | 32.76 | 32.95 | 2,838,068 | -0.14(-0.43%) |
Jun 15, 2005 | 33.32 | 33.41 | 32.59 | 33.09 | 3,669,400 | -0.11(-0.32%) |
Jun 14, 2005 | 32.87 | 33.32 | 32.70 | 33.20 | 2,228,692 | +0.44(+1.33%) |
Jun 13, 2005 | 32.71 | 33.32 | 32.64 | 32.76 | 3,030,792 | -0.06(-0.17%) |
Jun 10, 2005 | 32.78 | 33.09 | 32.63 | 32.82 | 2,021,276 | -0.02(-0.07%) |
Jun 09, 2005 | 32.85 | 33.14 | 32.42 | 32.84 | 3,641,307 | +0.11(+0.33%) |
Jun 08, 2005 | 32.91 | 32.92 | 32.54 | 32.74 | 3,360,329 | -0.10(-0.31%) |
Jun 07, 2005 | 32.91 | 33.25 | 32.59 | 32.84 | 4,393,705 | +0.04(+0.11%) |
Jun 06, 2005 | 32.51 | 32.96 | 32.36 | 32.80 | 3,822,158 | -0.24(-0.74%) |
Jun 03, 2005 | 33.44 | 33.48 | 32.93 | 33.04 | 3,105,975 | -0.36(-1.07%) |
Jun 02, 2005 | 32.71 | 33.43 | 32.71 | 33.40 | 3,940,037 | +0.76(+2.33%) |