Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 33.36 | 33.98 | 33.32 | 33.95 | 9,184,418 | +0.59(+1.76%) |
Aug 30, 2005 | 33.26 | 33.38 | 33.04 | 33.36 | 5,930,617 | +0.02(+0.06%) |
Aug 29, 2005 | 32.95 | 33.43 | 32.84 | 33.34 | 4,832,727 | +0.39(+1.18%) |
Aug 26, 2005 | 33.01 | 33.11 | 32.58 | 32.95 | 6,530,616 | -0.06(-0.17%) |
Aug 25, 2005 | 32.83 | 33.08 | 32.74 | 33.01 | 5,551,202 | +0.07(+0.21%) |
Aug 24, 2005 | 33.21 | 33.35 | 32.82 | 32.94 | 7,487,988 | -0.20(-0.61%) |
Aug 23, 2005 | 33.01 | 33.40 | 32.82 | 33.15 | 13,011,961 | +0.62(+1.92%) |
Aug 22, 2005 | 32.58 | 32.82 | 32.28 | 32.52 | 5,051,851 | +0.09(+0.27%) |
Aug 19, 2005 | 32.76 | 32.78 | 32.36 | 32.44 | 6,331,751 | +0.03(+0.10%) |
Aug 18, 2005 | 32.43 | 32.49 | 32.07 | 32.40 | 6,393,015 | -0.16(-0.49%) |
Aug 17, 2005 | 32.49 | 32.84 | 32.30 | 32.57 | 6,108,575 | +0.03(+0.09%) |
Aug 16, 2005 | 32.78 | 32.84 | 32.47 | 32.53 | 6,162,545 | -0.20(-0.60%) |
Aug 15, 2005 | 32.98 | 33.03 | 32.70 | 32.73 | 3,626,571 | -0.22(-0.67%) |
Aug 12, 2005 | 32.92 | 33.11 | 32.83 | 32.95 | 3,629,812 | -0.14(-0.43%) |
Aug 11, 2005 | 33.24 | 33.24 | 33.01 | 33.10 | 5,153,634 | -0.16(-0.48%) |
Aug 10, 2005 | 33.33 | 33.57 | 33.12 | 33.26 | 5,606,469 | +0.04(+0.11%) |
Aug 09, 2005 | 32.86 | 33.37 | 32.80 | 33.22 | 5,657,198 | +0.46(+1.39%) |
Aug 08, 2005 | 32.98 | 33.07 | 32.60 | 32.76 | 6,175,187 | -0.22(-0.65%) |
Aug 05, 2005 | 33.28 | 33.31 | 32.70 | 32.98 | 8,785,554 | -0.28(-0.84%) |
Aug 04, 2005 | 33.78 | 33.90 | 33.17 | 33.26 | 9,516,670 | -0.64(-1.89%) |
Aug 03, 2005 | 34.27 | 34.40 | 33.66 | 33.90 | 10,020,072 | -0.66(-1.91%) |
Aug 02, 2005 | 34.68 | 34.72 | 34.37 | 34.56 | 11,811,964 | -0.42(-1.20%) |
Aug 01, 2005 | 34.76 | 35.17 | 34.74 | 34.98 | 6,985,720 | +0.23(+0.66%) |
Jul 29, 2005 | 34.53 | 34.87 | 34.49 | 34.75 | 8,319,590 | +0.54(+1.59%) |
Jul 28, 2005 | 34.15 | 34.42 | 33.92 | 34.21 | 4,705,661 | +0.33(+0.97%) |
Jul 27, 2005 | 33.56 | 34.02 | 33.55 | 33.88 | 4,938,399 | +0.34(+1.01%) |
Jul 26, 2005 | 33.89 | 33.94 | 33.53 | 33.54 | 4,437,590 | -0.24(-0.71%) |
Jul 25, 2005 | 34.03 | 34.11 | 33.63 | 33.78 | 6,193,663 | -0.15(-0.45%) |
Jul 22, 2005 | 34.40 | 34.55 | 33.81 | 33.94 | 10,499,812 | -0.77(-2.22%) |
Jul 21, 2005 | 34.71 | 35.06 | 34.55 | 34.71 | 10,340,979 | -0.62(-1.76%) |
Jul 20, 2005 | 35.06 | 35.42 | 34.96 | 35.33 | 4,804,850 | +0.33(+0.95%) |
Jul 19, 2005 | 35.26 | 35.35 | 34.93 | 35.00 | 4,876,649 | -0.05(-0.14%) |
Jul 18, 2005 | 34.94 | 35.09 | 34.70 | 35.05 | 3,177,625 | +0.09(+0.25%) |
Jul 15, 2005 | 34.92 | 35.25 | 34.81 | 34.96 | 7,238,231 | -0.17(-0.49%) |
Jul 14, 2005 | 34.78 | 35.17 | 34.73 | 35.13 | 4,826,082 | +0.35(+0.99%) |
Jul 13, 2005 | 34.71 | 34.86 | 34.60 | 34.79 | 4,108,093 | -0.04(-0.12%) |
Jul 12, 2005 | 34.93 | 35.06 | 34.59 | 34.83 | 6,063,032 | -0.10(-0.30%) |
Jul 11, 2005 | 34.98 | 35.00 | 34.71 | 34.93 | 4,168,871 | +0.23(+0.66%) |
Jul 08, 2005 | 34.19 | 34.79 | 34.05 | 34.71 | 5,610,683 | +0.64(+1.88%) |
Jul 07, 2005 | 33.78 | 34.18 | 33.78 | 34.06 | 6,452,172 | -0.26(-0.75%) |
Jul 06, 2005 | 34.40 | 34.64 | 34.02 | 34.32 | 4,713,116 | -0.06(-0.16%) |
Jul 05, 2005 | 34.02 | 34.47 | 33.94 | 34.38 | 3,915,873 | +0.19(+0.54%) |
Jul 01, 2005 | 34.38 | 34.54 | 34.06 | 34.19 | 4,323,490 | -0.18(-0.52%) |
Jun 30, 2005 | 34.84 | 34.85 | 34.26 | 34.37 | 6,808,087 | -0.36(-1.05%) |
Jun 29, 2005 | 35.06 | 35.06 | 34.72 | 34.74 | 4,480,053 | -0.22(-0.64%) |
Jun 28, 2005 | 35.05 | 35.11 | 34.61 | 34.96 | 5,118,788 | +0.14(+0.39%) |
Jun 27, 2005 | 34.92 | 35.15 | 34.72 | 34.82 | 4,234,997 | -0.29(-0.83%) |
Jun 24, 2005 | 35.42 | 35.43 | 35.11 | 35.11 | 4,217,493 | -0.38(-1.06%) |
Jun 23, 2005 | 35.91 | 36.06 | 35.49 | 35.49 | 4,074,382 | -0.49(-1.37%) |
Jun 22, 2005 | 35.91 | 36.10 | 35.69 | 35.98 | 3,911,497 | +0.12(+0.34%) |
Jun 21, 2005 | 35.82 | 36.12 | 35.77 | 35.86 | 3,810,201 | +0.04(+0.12%) |
Jun 20, 2005 | 35.91 | 36.13 | 35.64 | 35.82 | 5,025,271 | -0.29(-0.80%) |
Jun 17, 2005 | 36.10 | 36.39 | 35.92 | 36.11 | 6,141,151 | +0.10(+0.27%) |
Jun 16, 2005 | 35.65 | 36.13 | 35.53 | 36.01 | 5,489,289 | +0.62(+1.74%) |
Jun 15, 2005 | 35.74 | 35.76 | 35.06 | 35.39 | 3,530,623 | -0.18(-0.50%) |
Jun 14, 2005 | 35.30 | 35.78 | 35.24 | 35.57 | 4,047,639 | +0.22(+0.61%) |
Jun 13, 2005 | 35.18 | 35.56 | 34.86 | 35.35 | 3,811,335 | +0.19(+0.54%) |
Jun 10, 2005 | 35.40 | 35.54 | 35.01 | 35.16 | 3,759,796 | -0.05(-0.14%) |
Jun 09, 2005 | 35.47 | 35.63 | 35.14 | 35.21 | 5,254,930 | -0.19(-0.52%) |
Jun 08, 2005 | 35.79 | 35.81 | 35.23 | 35.40 | 5,810,682 | -0.17(-0.49%) |
Jun 07, 2005 | 35.87 | 36.36 | 35.57 | 35.57 | 5,305,011 | -0.02(-0.07%) |
Jun 06, 2005 | 35.63 | 35.93 | 35.46 | 35.59 | 3,559,796 | +0.02(+0.07%) |
Jun 03, 2005 | 35.87 | 36.00 | 35.57 | 35.57 | 5,445,367 | -0.33(-0.93%) |
Jun 02, 2005 | 35.92 | 36.00 | 35.79 | 35.90 | 2,826,573 | -0.16(-0.44%) |