Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.52 | 30.68 | 29.83 | 30.15 | 9,467,765 | -0.31(-1.02%) |
Aug 30, 2005 | 31.17 | 31.17 | 30.17 | 30.46 | 5,703,514 | -0.69(-2.21%) |
Aug 29, 2005 | 31.25 | 31.35 | 30.98 | 31.15 | 4,516,195 | -0.38(-1.20%) |
Aug 26, 2005 | 32.48 | 32.42 | 31.53 | 31.53 | 4,565,594 | -0.94(-2.90%) |
Aug 25, 2005 | 32.17 | 32.61 | 31.84 | 32.48 | 5,417,556 | +0.28(+0.87%) |
Aug 24, 2005 | 32.09 | 32.40 | 31.94 | 32.19 | 5,124,292 | +0.16(+0.50%) |
Aug 23, 2005 | 32.01 | 32.23 | 31.77 | 32.03 | 3,581,438 | -0.06(-0.20%) |
Aug 22, 2005 | 31.89 | 32.16 | 31.73 | 32.10 | 4,114,392 | +0.24(+0.74%) |
Aug 19, 2005 | 31.82 | 32.03 | 31.49 | 31.86 | 6,188,983 | +0.34(+1.08%) |
Aug 18, 2005 | 31.27 | 31.61 | 30.94 | 31.52 | 5,777,787 | +0.21(+0.68%) |
Aug 17, 2005 | 30.80 | 31.76 | 30.76 | 31.31 | 6,870,656 | +0.63(+2.06%) |
Aug 16, 2005 | 31.76 | 31.76 | 30.68 | 30.68 | 7,007,548 | -1.22(-3.84%) |
Aug 15, 2005 | 32.19 | 32.31 | 31.63 | 31.90 | 4,421,398 | -0.29(-0.91%) |
Aug 12, 2005 | 31.62 | 32.36 | 31.05 | 32.19 | 9,552,126 | +0.72(+2.28%) |
Aug 11, 2005 | 32.19 | 32.48 | 31.46 | 31.48 | 9,039,697 | -0.09(-0.27%) |
Aug 10, 2005 | 31.59 | 32.19 | 31.44 | 31.56 | 4,287,115 | +0.14(+0.46%) |
Aug 09, 2005 | 31.73 | 31.91 | 31.22 | 31.42 | 3,489,771 | -0.09(-0.29%) |
Aug 08, 2005 | 31.71 | 31.76 | 31.48 | 31.51 | 4,752,755 | +0.29(+0.92%) |
Aug 05, 2005 | 31.98 | 32.14 | 31.19 | 31.22 | 4,455,838 | -0.76(-2.37%) |
Aug 04, 2005 | 31.76 | 32.19 | 31.48 | 31.98 | 7,372,997 | -0.46(-1.42%) |
Aug 03, 2005 | 32.77 | 33.01 | 32.22 | 32.44 | 3,214,771 | -0.48(-1.47%) |
Aug 02, 2005 | 32.78 | 33.02 | 32.46 | 32.92 | 3,829,477 | +0.13(+0.39%) |
Aug 01, 2005 | 32.46 | 32.87 | 32.41 | 32.80 | 4,245,544 | +0.40(+1.24%) |
Jul 29, 2005 | 32.21 | 32.49 | 32.15 | 32.40 | 3,301,567 | +0.17(+0.54%) |
Jul 28, 2005 | 32.31 | 32.33 | 31.66 | 32.22 | 5,243,963 | +0.04(+0.12%) |
Jul 27, 2005 | 32.25 | 32.25 | 31.77 | 32.18 | 3,684,411 | -0.01(-0.04%) |
Jul 26, 2005 | 32.34 | 32.52 | 32.16 | 32.19 | 3,203,465 | -0.10(-0.30%) |
Jul 25, 2005 | 32.76 | 32.87 | 32.24 | 32.29 | 2,389,770 | -0.45(-1.37%) |
Jul 22, 2005 | 32.80 | 32.89 | 32.33 | 32.74 | 4,346,603 | +0.05(+0.14%) |
Jul 21, 2005 | 33.58 | 33.58 | 32.65 | 32.70 | 4,273,374 | -1.02(-3.02%) |
Jul 20, 2005 | 33.66 | 33.77 | 33.35 | 33.71 | 6,230,207 | +0.37(+1.12%) |
Jul 19, 2005 | 33.34 | 33.43 | 33.16 | 33.34 | 6,131,930 | -0.06(-0.17%) |
Jul 18, 2005 | 33.00 | 33.45 | 32.93 | 33.40 | 4,928,609 | +0.38(+1.15%) |
Jul 15, 2005 | 32.99 | 33.06 | 32.81 | 33.02 | 2,985,343 | +0.07(+0.23%) |
Jul 14, 2005 | 33.10 | 33.27 | 32.81 | 32.94 | 4,384,870 | -0.10(-0.30%) |
Jul 13, 2005 | 33.40 | 33.40 | 32.94 | 33.04 | 2,688,079 | -0.26(-0.79%) |
Jul 12, 2005 | 33.17 | 33.41 | 32.97 | 33.30 | 3,527,169 | +0.14(+0.42%) |
Jul 11, 2005 | 33.77 | 33.79 | 32.99 | 33.17 | 4,908,084 | -0.31(-0.93%) |
Jul 08, 2005 | 33.45 | 33.86 | 33.22 | 33.48 | 4,841,986 | -0.08(-0.24%) |
Jul 07, 2005 | 32.48 | 33.63 | 32.48 | 33.56 | 9,583,087 | +0.53(+1.60%) |
Jul 06, 2005 | 32.97 | 33.23 | 32.75 | 33.03 | 5,433,906 | -0.02(-0.05%) |
Jul 05, 2005 | 31.94 | 33.10 | 31.94 | 33.05 | 5,566,623 | +0.98(+3.07%) |
Jul 01, 2005 | 32.29 | 32.41 | 31.76 | 32.06 | 2,770,005 | -0.08(-0.25%) |
Jun 30, 2005 | 32.95 | 33.45 | 31.89 | 32.14 | 4,053,165 | +0.13(+0.41%) |
Jun 29, 2005 | 32.32 | 32.71 | 31.94 | 32.01 | 3,508,557 | -0.26(-0.82%) |
Jun 28, 2005 | 32.01 | 32.41 | 32.00 | 32.28 | 4,716,401 | +0.31(+0.97%) |
Jun 27, 2005 | 31.71 | 32.05 | 31.49 | 31.96 | 4,111,261 | +0.10(+0.31%) |
Jun 24, 2005 | 31.96 | 31.97 | 31.37 | 31.87 | 4,605,427 | -0.09(-0.29%) |
Jun 23, 2005 | 32.19 | 32.42 | 31.90 | 31.96 | 4,158,573 | -0.27(-0.84%) |
Jun 22, 2005 | 32.05 | 32.42 | 32.05 | 32.23 | 5,852,755 | +0.21(+0.65%) |
Jun 21, 2005 | 32.19 | 32.28 | 31.82 | 32.02 | 4,205,189 | -0.19(-0.59%) |
Jun 20, 2005 | 32.47 | 32.47 | 32.13 | 32.21 | 4,540,895 | -0.24(-0.73%) |
Jun 17, 2005 | 32.90 | 32.90 | 32.25 | 32.45 | 4,249,892 | -0.28(-0.84%) |
Jun 16, 2005 | 33.41 | 33.41 | 32.48 | 32.72 | 5,632,720 | -0.05(-0.16%) |
Jun 15, 2005 | 33.17 | 33.17 | 32.49 | 32.78 | 7,240,106 | -0.37(-1.11%) |
Jun 14, 2005 | 32.05 | 33.63 | 32.02 | 33.14 | 11,024,360 | +1.13(+3.52%) |
Jun 13, 2005 | 32.42 | 32.61 | 31.94 | 32.02 | 6,160,109 | -0.60(-1.83%) |
Jun 10, 2005 | 31.10 | 32.74 | 31.10 | 32.61 | 9,297,825 | +0.97(+3.07%) |
Jun 09, 2005 | 30.43 | 31.64 | 30.25 | 31.64 | 10,168,919 | +1.20(+3.95%) |
Jun 08, 2005 | 30.36 | 30.61 | 30.25 | 30.44 | 4,381,913 | +0.12(+0.38%) |
Jun 07, 2005 | 29.98 | 30.46 | 29.94 | 30.33 | 4,835,202 | +0.35(+1.17%) |
Jun 06, 2005 | 29.72 | 30.01 | 29.58 | 29.98 | 2,959,774 | +0.22(+0.75%) |
Jun 03, 2005 | 29.58 | 30.03 | 29.57 | 29.75 | 5,171,952 | +0.06(+0.21%) |
Jun 02, 2005 | 29.40 | 29.77 | 29.36 | 29.69 | 3,584,221 | +0.34(+1.16%) |