Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.77 | 34.77 | 34.36 | 34.77 | 13,309,387 | -0.06(-0.16%) |
Aug 30, 2005 | 35.05 | 35.05 | 34.69 | 34.83 | 18,971,102 | -0.21(-0.60%) |
Aug 29, 2005 | 34.55 | 35.15 | 34.36 | 35.04 | 14,011,099 | +0.42(+1.21%) |
Aug 26, 2005 | 34.74 | 34.79 | 34.44 | 34.62 | 13,188,846 | -0.19(-0.53%) |
Aug 25, 2005 | 34.85 | 34.91 | 34.68 | 34.80 | 8,537,992 | +0.13(+0.37%) |
Aug 24, 2005 | 35.07 | 35.17 | 34.66 | 34.67 | 12,241,968 | -0.35(-0.99%) |
Aug 23, 2005 | 35.35 | 35.43 | 34.84 | 35.02 | 11,421,200 | -0.32(-0.91%) |
Aug 22, 2005 | 35.38 | 35.52 | 35.15 | 35.34 | 9,906,516 | +0.10(+0.28%) |
Aug 19, 2005 | 35.54 | 35.54 | 35.24 | 35.25 | 9,613,208 | -0.15(-0.41%) |
Aug 18, 2005 | 35.33 | 35.55 | 35.17 | 35.39 | 14,661,204 | +0.06(+0.16%) |
Aug 17, 2005 | 35.38 | 35.57 | 35.23 | 35.33 | 16,877,722 | +0.01(+0.02%) |
Aug 16, 2005 | 35.03 | 35.67 | 35.03 | 35.33 | 23,696,334 | +0.44(+1.25%) |
Aug 15, 2005 | 34.60 | 35.07 | 34.49 | 34.89 | 15,496,452 | +0.40(+1.15%) |
Aug 12, 2005 | 34.66 | 34.70 | 34.41 | 34.49 | 10,380,636 | -0.08(-0.23%) |
Aug 11, 2005 | 34.62 | 34.64 | 34.30 | 34.58 | 14,765,656 | +0.03(+0.09%) |
Aug 10, 2005 | 34.87 | 35.06 | 34.33 | 34.54 | 20,692,092 | -0.12(-0.35%) |
Aug 09, 2005 | 34.70 | 34.88 | 34.53 | 34.66 | 14,216,291 | -0.03(-0.09%) |
Aug 08, 2005 | 35.02 | 35.11 | 34.68 | 34.70 | 11,811,659 | -0.25(-0.72%) |
Aug 05, 2005 | 35.25 | 35.29 | 34.86 | 34.95 | 15,715,505 | -0.37(-1.05%) |
Aug 04, 2005 | 35.38 | 35.39 | 35.16 | 35.32 | 14,120,997 | -0.06(-0.16%) |
Aug 03, 2005 | 35.47 | 35.57 | 35.27 | 35.38 | 15,634,195 | -0.13(-0.36%) |
Aug 02, 2005 | 35.40 | 35.59 | 35.32 | 35.50 | 13,114,962 | +0.23(+0.64%) |
Aug 01, 2005 | 35.37 | 35.43 | 35.21 | 35.28 | 15,220,346 | +0.05(+0.14%) |
Jul 29, 2005 | 35.55 | 35.71 | 35.23 | 35.23 | 16,244,944 | -0.33(-0.93%) |
Jul 28, 2005 | 35.65 | 35.77 | 35.50 | 35.56 | 14,979,635 | -0.11(-0.32%) |
Jul 27, 2005 | 35.85 | 35.95 | 35.51 | 35.67 | 28,537,900 | -0.31(-0.85%) |
Jul 26, 2005 | 36.01 | 36.15 | 35.89 | 35.98 | 19,159,958 | -0.11(-0.29%) |
Jul 25, 2005 | 36.30 | 36.42 | 36.09 | 36.09 | 12,665,099 | -0.15(-0.42%) |
Jul 22, 2005 | 36.14 | 36.24 | 35.97 | 36.24 | 10,010,226 | +0.20(+0.56%) |
Jul 21, 2005 | 36.28 | 36.33 | 36.04 | 36.04 | 14,798,452 | -0.21(-0.58%) |
Jul 20, 2005 | 36.22 | 36.34 | 36.02 | 36.25 | 16,253,608 | +0.03(+0.09%) |
Jul 19, 2005 | 36.59 | 36.85 | 36.03 | 36.22 | 22,768,268 | -0.21(-0.58%) |
Jul 18, 2005 | 36.60 | 36.84 | 36.43 | 36.43 | 23,837,544 | -0.73(-1.96%) |
Jul 15, 2005 | 37.02 | 37.21 | 36.99 | 37.15 | 17,262,736 | +0.14(+0.37%) |
Jul 14, 2005 | 37.01 | 37.13 | 36.93 | 37.02 | 17,134,028 | +0.05(+0.13%) |
Jul 13, 2005 | 36.96 | 37.01 | 36.69 | 36.97 | 17,470,898 | +0.36(+0.97%) |
Jul 12, 2005 | 36.50 | 36.82 | 36.42 | 36.61 | 18,198,600 | +0.11(+0.31%) |
Jul 11, 2005 | 36.59 | 36.75 | 36.36 | 36.50 | 19,203,522 | +0.02(+0.04%) |
Jul 08, 2005 | 36.16 | 36.54 | 36.01 | 36.48 | 18,719,624 | +0.38(+1.05%) |
Jul 07, 2005 | 36.08 | 36.20 | 35.80 | 36.10 | 21,451,228 | -0.02(-0.04%) |
Jul 06, 2005 | 36.48 | 36.52 | 36.12 | 36.12 | 28,308,700 | -0.33(-0.91%) |
Jul 05, 2005 | 36.44 | 36.51 | 36.05 | 36.45 | 32,072,822 | +0.10(+0.29%) |
Jul 01, 2005 | 36.85 | 37.08 | 36.01 | 36.34 | 43,316,428 | -0.51(-1.38%) |
Jun 30, 2005 | 37.50 | 37.57 | 36.83 | 36.85 | 52,042,164 | -1.05(-2.77%) |
Jun 29, 2005 | 37.78 | 38.04 | 37.76 | 37.90 | 11,418,353 | +0.19(+0.51%) |
Jun 28, 2005 | 37.69 | 37.90 | 37.54 | 37.71 | 10,176,063 | +0.22(+0.58%) |
Jun 27, 2005 | 37.78 | 37.90 | 37.45 | 37.49 | 11,878,612 | -0.28(-0.75%) |
Jun 24, 2005 | 37.61 | 38.06 | 37.47 | 37.78 | 15,363,782 | +0.12(+0.32%) |
Jun 23, 2005 | 37.98 | 38.12 | 37.56 | 37.65 | 13,171,767 | -0.38(-1.00%) |
Jun 22, 2005 | 38.03 | 38.33 | 38.01 | 38.03 | 13,236,122 | -0.01(-0.02%) |
Jun 21, 2005 | 37.74 | 38.19 | 37.74 | 38.04 | 15,884,559 | +0.30(+0.79%) |
Jun 20, 2005 | 37.51 | 37.88 | 37.41 | 37.74 | 10,139,925 | +0.06(+0.15%) |
Jun 17, 2005 | 37.88 | 37.88 | 37.48 | 37.69 | 17,174,248 | +0.17(+0.45%) |
Jun 16, 2005 | 37.64 | 37.73 | 37.46 | 37.52 | 8,336,389 | -0.14(-0.36%) |
Jun 15, 2005 | 37.29 | 37.68 | 37.11 | 37.65 | 12,536,390 | +0.51(+1.37%) |
Jun 14, 2005 | 37.04 | 37.22 | 36.98 | 37.14 | 6,935,564 | +0.04(+0.11%) |
Jun 13, 2005 | 37.00 | 37.32 | 36.87 | 37.10 | 7,136,424 | -0.06(-0.17%) |
Jun 10, 2005 | 37.13 | 37.31 | 36.98 | 37.17 | 6,319,616 | -0.07(-0.20%) |
Jun 09, 2005 | 37.03 | 37.34 | 36.91 | 37.24 | 7,838,508 | +0.15(+0.39%) |
Jun 08, 2005 | 37.17 | 37.33 | 37.02 | 37.10 | 6,648,691 | +0.04(+0.11%) |
Jun 07, 2005 | 37.14 | 37.38 | 37.02 | 37.06 | 7,769,698 | -0.03(-0.09%) |
Jun 06, 2005 | 36.96 | 37.13 | 36.81 | 37.09 | 5,599,588 | +0.10(+0.26%) |
Jun 03, 2005 | 37.02 | 37.18 | 36.93 | 36.99 | 7,969,197 | -0.32(-0.87%) |
Jun 02, 2005 | 37.35 | 37.35 | 37.15 | 37.31 | 8,290,103 | -0.09(-0.24%) |