Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.42 | 32.78 | 31.83 | 32.42 | 25,937,446 | +0.45(+1.42%) |
Aug 30, 2005 | 31.46 | 32.00 | 31.44 | 31.96 | 17,210,502 | +0.54(+1.73%) |
Aug 29, 2005 | 31.57 | 31.72 | 31.16 | 31.42 | 12,995,144 | +0.07(+0.22%) |
Aug 26, 2005 | 31.60 | 31.64 | 31.35 | 31.35 | 10,783,672 | -0.24(-0.77%) |
Aug 25, 2005 | 31.47 | 31.71 | 31.27 | 31.59 | 11,192,215 | +0.01(+0.02%) |
Aug 24, 2005 | 31.82 | 31.88 | 31.50 | 31.59 | 15,672,169 | -0.13(-0.40%) |
Aug 23, 2005 | 31.92 | 32.04 | 31.45 | 31.72 | 12,504,590 | -0.14(-0.45%) |
Aug 22, 2005 | 31.89 | 32.16 | 31.62 | 31.86 | 13,094,013 | +0.22(+0.70%) |
Aug 19, 2005 | 31.57 | 31.84 | 31.55 | 31.64 | 16,860,106 | +0.23(+0.74%) |
Aug 18, 2005 | 31.26 | 31.53 | 30.99 | 31.40 | 16,558,387 | -0.08(-0.27%) |
Aug 17, 2005 | 31.88 | 32.23 | 31.36 | 31.49 | 19,776,348 | -0.69(-2.13%) |
Aug 16, 2005 | 32.59 | 32.76 | 32.17 | 32.17 | 16,909,920 | -0.63(-1.92%) |
Aug 15, 2005 | 32.75 | 32.97 | 32.71 | 32.80 | 13,068,065 | -0.08(-0.24%) |
Aug 12, 2005 | 33.05 | 33.08 | 32.73 | 32.88 | 12,508,567 | -0.12(-0.35%) |
Aug 11, 2005 | 32.99 | 33.33 | 32.74 | 33.00 | 19,181,432 | +0.01(+0.03%) |
Aug 10, 2005 | 32.64 | 33.08 | 32.41 | 32.99 | 28,482,836 | +0.67(+2.06%) |
Aug 09, 2005 | 32.47 | 32.68 | 32.23 | 32.32 | 13,018,441 | -0.02(-0.07%) |
Aug 08, 2005 | 32.07 | 32.83 | 32.07 | 32.34 | 19,419,322 | +0.49(+1.52%) |
Aug 05, 2005 | 31.89 | 32.02 | 31.75 | 31.86 | 12,857,827 | -0.04(-0.12%) |
Aug 04, 2005 | 31.86 | 32.21 | 31.79 | 31.89 | 17,386,080 | +0.03(+0.10%) |
Aug 03, 2005 | 31.55 | 32.04 | 31.55 | 31.86 | 33,442,358 | +0.42(+1.33%) |
Aug 02, 2005 | 30.92 | 31.52 | 30.83 | 31.45 | 28,645,532 | +0.60(+1.93%) |
Aug 01, 2005 | 30.68 | 30.99 | 30.51 | 30.85 | 13,733,817 | +0.22(+0.72%) |
Jul 29, 2005 | 31.24 | 31.50 | 30.56 | 30.63 | 16,978,484 | -0.49(-1.58%) |
Jul 28, 2005 | 31.07 | 31.19 | 30.70 | 31.12 | 12,926,012 | +0.32(+1.05%) |
Jul 27, 2005 | 30.54 | 30.82 | 30.39 | 30.80 | 11,089,937 | +0.25(+0.83%) |
Jul 26, 2005 | 30.88 | 30.91 | 30.53 | 30.54 | 13,376,792 | -0.27(-0.89%) |
Jul 25, 2005 | 30.54 | 31.10 | 30.45 | 30.82 | 15,728,801 | +0.31(+1.00%) |
Jul 22, 2005 | 30.35 | 30.64 | 30.24 | 30.51 | 12,718,805 | +0.43(+1.44%) |
Jul 21, 2005 | 30.32 | 30.36 | 29.80 | 30.08 | 12,642,097 | -0.33(-1.09%) |
Jul 20, 2005 | 30.12 | 30.57 | 29.97 | 30.41 | 16,018,020 | +0.16(+0.52%) |
Jul 19, 2005 | 29.96 | 30.28 | 29.67 | 30.25 | 11,427,075 | +0.50(+1.67%) |
Jul 18, 2005 | 29.82 | 30.02 | 29.67 | 29.76 | 11,767,433 | -0.16(-0.55%) |
Jul 15, 2005 | 30.00 | 30.07 | 29.63 | 29.92 | 11,744,894 | -0.08(-0.26%) |
Jul 14, 2005 | 30.34 | 30.64 | 29.73 | 30.00 | 19,273,482 | -0.34(-1.13%) |
Jul 13, 2005 | 30.37 | 30.51 | 30.13 | 30.34 | 10,545,403 | -0.02(-0.07%) |
Jul 12, 2005 | 30.35 | 30.62 | 30.09 | 30.36 | 10,129,095 | +0.11(+0.37%) |
Jul 11, 2005 | 30.28 | 30.38 | 29.98 | 30.25 | 8,679,781 | -0.03(-0.10%) |
Jul 08, 2005 | 30.63 | 30.77 | 30.03 | 30.28 | 10,027,953 | -0.23(-0.76%) |
Jul 07, 2005 | 29.93 | 30.53 | 29.76 | 30.52 | 13,984,587 | +0.34(+1.12%) |
Jul 06, 2005 | 31.04 | 31.15 | 30.10 | 30.18 | 12,825,060 | -0.74(-2.39%) |
Jul 05, 2005 | 30.24 | 30.92 | 30.16 | 30.92 | 11,773,494 | +0.84(+2.79%) |
Jul 01, 2005 | 29.75 | 30.22 | 29.62 | 30.08 | 11,050,163 | +0.55(+1.88%) |
Jun 30, 2005 | 29.91 | 29.95 | 29.22 | 29.52 | 26,755,288 | -0.44(-1.48%) |
Jun 29, 2005 | 30.09 | 30.24 | 29.72 | 29.97 | 16,397,205 | -0.13(-0.42%) |
Jun 28, 2005 | 30.35 | 30.66 | 30.00 | 30.09 | 13,485,509 | -0.13(-0.44%) |
Jun 27, 2005 | 30.03 | 30.52 | 30.03 | 30.23 | 13,214,663 | +0.30(+0.99%) |
Jun 24, 2005 | 29.96 | 30.52 | 29.93 | 29.93 | 17,535,518 | -0.34(-1.12%) |
Jun 23, 2005 | 30.77 | 31.34 | 30.23 | 30.27 | 33,058,248 | -0.50(-1.61%) |
Jun 22, 2005 | 31.12 | 31.39 | 30.47 | 30.77 | 22,691,832 | -0.27(-0.87%) |
Jun 21, 2005 | 31.20 | 31.40 | 30.91 | 31.03 | 18,314,534 | -0.30(-0.94%) |
Jun 20, 2005 | 31.22 | 31.38 | 30.89 | 31.33 | 11,605,303 | +0.20(+0.63%) |
Jun 17, 2005 | 31.02 | 31.32 | 30.88 | 31.13 | 26,765,706 | +0.55(+1.81%) |
Jun 16, 2005 | 30.11 | 30.62 | 29.99 | 30.58 | 12,388,865 | +0.57(+1.90%) |
Jun 15, 2005 | 29.69 | 30.06 | 29.64 | 30.01 | 13,735,711 | +0.37(+1.26%) |
Jun 14, 2005 | 29.57 | 29.80 | 29.45 | 29.64 | 9,198,557 | +0.06(+0.21%) |
Jun 13, 2005 | 29.72 | 29.78 | 29.45 | 29.57 | 10,203,720 | -0.15(-0.52%) |
Jun 10, 2005 | 29.57 | 29.77 | 29.32 | 29.72 | 16,168,595 | +0.15(+0.52%) |
Jun 09, 2005 | 29.07 | 29.85 | 28.90 | 29.57 | 16,621,648 | +0.62(+2.15%) |
Jun 08, 2005 | 28.93 | 29.40 | 28.71 | 28.95 | 14,003,527 | +0.03(+0.09%) |
Jun 07, 2005 | 28.96 | 29.30 | 28.90 | 28.92 | 12,196,431 | -0.04(-0.13%) |
Jun 06, 2005 | 29.41 | 29.41 | 28.83 | 28.96 | 9,370,914 | -0.11(-0.38%) |
Jun 03, 2005 | 29.02 | 29.17 | 28.80 | 29.07 | 12,609,709 | +0.05(+0.16%) |
Jun 02, 2005 | 28.90 | 29.08 | 28.64 | 29.02 | 9,381,141 | +0.12(+0.40%) |