Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 33.94 | 34.56 | 33.89 | 34.53 | 9,029,115 | +0.60(+1.76%) |
Aug 30, 2005 | 33.83 | 33.95 | 33.61 | 33.94 | 5,830,334 | +0.02(+0.06%) |
Aug 29, 2005 | 33.52 | 34.00 | 33.40 | 33.92 | 4,751,009 | +0.40(+1.18%) |
Aug 26, 2005 | 33.58 | 33.68 | 33.14 | 33.52 | 6,420,187 | -0.06(-0.17%) |
Aug 25, 2005 | 33.40 | 33.65 | 33.30 | 33.58 | 5,457,334 | +0.07(+0.21%) |
Aug 24, 2005 | 33.78 | 33.92 | 33.39 | 33.51 | 7,361,371 | -0.21(-0.61%) |
Aug 23, 2005 | 33.58 | 33.97 | 33.39 | 33.72 | 12,791,937 | +0.63(+1.92%) |
Aug 22, 2005 | 33.14 | 33.38 | 32.84 | 33.08 | 4,966,428 | +0.09(+0.27%) |
Aug 19, 2005 | 33.33 | 33.34 | 32.92 | 32.99 | 6,224,685 | +0.03(+0.10%) |
Aug 18, 2005 | 32.99 | 33.04 | 32.62 | 32.96 | 6,284,913 | -0.16(-0.49%) |
Aug 17, 2005 | 33.04 | 33.40 | 32.86 | 33.13 | 6,005,282 | +0.03(+0.09%) |
Aug 16, 2005 | 33.35 | 33.41 | 33.03 | 33.09 | 6,058,341 | -0.20(-0.60%) |
Aug 15, 2005 | 33.55 | 33.60 | 33.26 | 33.29 | 3,565,248 | -0.23(-0.67%) |
Aug 12, 2005 | 33.49 | 33.68 | 33.40 | 33.52 | 3,568,435 | -0.14(-0.43%) |
Aug 11, 2005 | 33.81 | 33.81 | 33.58 | 33.67 | 5,066,489 | -0.16(-0.48%) |
Aug 10, 2005 | 33.90 | 34.15 | 33.69 | 33.83 | 5,511,667 | +0.04(+0.11%) |
Aug 09, 2005 | 33.42 | 33.94 | 33.36 | 33.79 | 5,561,538 | +0.46(+1.39%) |
Aug 08, 2005 | 33.55 | 33.63 | 33.16 | 33.33 | 6,070,769 | -0.22(-0.65%) |
Aug 05, 2005 | 33.85 | 33.88 | 33.26 | 33.55 | 8,636,996 | -0.28(-0.83%) |
Aug 04, 2005 | 34.36 | 34.48 | 33.74 | 33.83 | 9,355,749 | -0.65(-1.89%) |
Aug 03, 2005 | 34.86 | 34.99 | 34.24 | 34.48 | 9,850,639 | -0.67(-1.91%) |
Aug 02, 2005 | 35.27 | 35.32 | 34.96 | 35.15 | 11,612,231 | -0.43(-1.20%) |
Aug 01, 2005 | 35.35 | 35.77 | 35.33 | 35.58 | 6,867,596 | +0.23(+0.66%) |
Jul 29, 2005 | 35.13 | 35.47 | 35.08 | 35.35 | 8,178,911 | +0.55(+1.59%) |
Jul 28, 2005 | 34.74 | 35.01 | 34.51 | 34.79 | 4,626,091 | +0.33(+0.97%) |
Jul 27, 2005 | 34.14 | 34.61 | 34.12 | 34.46 | 4,854,894 | +0.35(+1.01%) |
Jul 26, 2005 | 34.47 | 34.52 | 34.11 | 34.12 | 4,362,553 | -0.24(-0.71%) |
Jul 25, 2005 | 34.61 | 34.69 | 34.21 | 34.36 | 6,088,933 | -0.16(-0.45%) |
Jul 22, 2005 | 34.99 | 35.14 | 34.39 | 34.52 | 10,322,267 | -0.78(-2.22%) |
Jul 21, 2005 | 35.31 | 35.66 | 35.15 | 35.30 | 10,166,120 | -0.63(-1.76%) |
Jul 20, 2005 | 35.67 | 36.02 | 35.56 | 35.94 | 4,723,603 | +0.34(+0.95%) |
Jul 19, 2005 | 35.87 | 35.96 | 35.54 | 35.60 | 4,794,188 | -0.05(-0.14%) |
Jul 18, 2005 | 35.54 | 35.70 | 35.30 | 35.65 | 3,123,894 | +0.09(+0.25%) |
Jul 15, 2005 | 35.52 | 35.86 | 35.41 | 35.56 | 7,115,838 | -0.18(-0.49%) |
Jul 14, 2005 | 35.38 | 35.77 | 35.32 | 35.74 | 4,744,476 | +0.35(+0.99%) |
Jul 13, 2005 | 35.31 | 35.46 | 35.19 | 35.38 | 4,038,628 | -0.04(-0.12%) |
Jul 12, 2005 | 35.53 | 35.67 | 35.18 | 35.43 | 5,960,510 | -0.11(-0.30%) |
Jul 11, 2005 | 35.59 | 35.60 | 35.31 | 35.54 | 4,098,378 | +0.23(+0.66%) |
Jul 08, 2005 | 34.78 | 35.39 | 34.64 | 35.30 | 5,515,810 | +0.65(+1.88%) |
Jul 07, 2005 | 34.36 | 34.76 | 34.36 | 34.65 | 6,343,070 | -0.26(-0.75%) |
Jul 06, 2005 | 34.99 | 35.23 | 34.60 | 34.91 | 4,633,420 | -0.06(-0.16%) |
Jul 05, 2005 | 34.61 | 35.06 | 34.53 | 34.97 | 3,849,658 | +0.19(+0.54%) |
Jul 01, 2005 | 34.97 | 35.13 | 34.65 | 34.78 | 4,250,382 | -0.18(-0.52%) |
Jun 30, 2005 | 35.44 | 35.45 | 34.85 | 34.96 | 6,692,966 | -0.37(-1.05%) |
Jun 29, 2005 | 35.66 | 35.67 | 35.32 | 35.33 | 4,404,299 | -0.23(-0.64%) |
Jun 28, 2005 | 35.65 | 35.71 | 35.20 | 35.56 | 5,032,232 | +0.14(+0.39%) |
Jun 27, 2005 | 35.52 | 35.76 | 35.32 | 35.42 | 4,163,386 | -0.30(-0.83%) |
Jun 24, 2005 | 36.02 | 36.04 | 35.71 | 35.72 | 4,146,178 | -0.38(-1.06%) |
Jun 23, 2005 | 36.53 | 36.68 | 36.10 | 36.10 | 4,005,487 | -0.50(-1.37%) |
Jun 22, 2005 | 36.53 | 36.72 | 36.31 | 36.60 | 3,845,356 | +0.13(+0.34%) |
Jun 21, 2005 | 36.43 | 36.74 | 36.38 | 36.48 | 3,745,773 | +0.04(+0.12%) |
Jun 20, 2005 | 36.53 | 36.75 | 36.26 | 36.43 | 4,940,297 | -0.30(-0.80%) |
Jun 17, 2005 | 36.72 | 37.02 | 36.53 | 36.73 | 6,037,309 | +0.10(+0.27%) |
Jun 16, 2005 | 36.26 | 36.75 | 36.14 | 36.63 | 5,396,469 | +0.63(+1.74%) |
Jun 15, 2005 | 36.35 | 36.37 | 35.66 | 36.00 | 3,470,922 | -0.18(-0.50%) |
Jun 14, 2005 | 35.91 | 36.40 | 35.84 | 36.18 | 3,979,197 | +0.22(+0.61%) |
Jun 13, 2005 | 35.78 | 36.17 | 35.46 | 35.96 | 3,746,888 | +0.19(+0.54%) |
Jun 10, 2005 | 36.01 | 36.15 | 35.61 | 35.77 | 3,696,220 | -0.05(-0.14%) |
Jun 09, 2005 | 36.08 | 36.24 | 35.74 | 35.82 | 5,166,072 | -0.19(-0.52%) |
Jun 08, 2005 | 36.40 | 36.43 | 35.84 | 36.01 | 5,712,427 | -0.18(-0.49%) |
Jun 07, 2005 | 36.48 | 36.99 | 36.18 | 36.18 | 5,215,307 | -0.03(-0.07%) |
Jun 06, 2005 | 36.24 | 36.55 | 36.07 | 36.21 | 3,499,602 | +0.03(+0.07%) |
Jun 03, 2005 | 36.48 | 36.62 | 36.18 | 36.18 | 5,353,289 | -0.34(-0.93%) |
Jun 02, 2005 | 36.53 | 36.62 | 36.40 | 36.52 | 2,778,777 | -0.16(-0.44%) |