Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.95 | 35.34 | 34.31 | 34.95 | 24,061,306 | +0.49(+1.42%) |
Aug 30, 2005 | 33.92 | 34.49 | 33.89 | 34.46 | 15,965,612 | +0.59(+1.73%) |
Aug 29, 2005 | 34.03 | 34.19 | 33.59 | 33.87 | 12,055,164 | +0.07(+0.22%) |
Aug 26, 2005 | 34.06 | 34.11 | 33.79 | 33.80 | 10,003,655 | -0.26(-0.77%) |
Aug 25, 2005 | 33.92 | 34.18 | 33.70 | 34.06 | 10,382,646 | +0.01(+0.02%) |
Aug 24, 2005 | 34.30 | 34.37 | 33.95 | 34.05 | 14,538,551 | -0.14(-0.40%) |
Aug 23, 2005 | 34.40 | 34.54 | 33.90 | 34.19 | 11,600,093 | -0.15(-0.45%) |
Aug 22, 2005 | 34.38 | 34.67 | 34.09 | 34.34 | 12,146,881 | +0.24(+0.70%) |
Aug 19, 2005 | 34.03 | 34.32 | 34.01 | 34.10 | 15,640,561 | +0.25(+0.74%) |
Aug 18, 2005 | 33.69 | 33.98 | 33.41 | 33.85 | 15,360,666 | -0.09(-0.27%) |
Aug 17, 2005 | 34.37 | 34.75 | 33.80 | 33.94 | 18,345,862 | -0.74(-2.13%) |
Aug 16, 2005 | 35.13 | 35.31 | 34.68 | 34.68 | 15,686,771 | -0.68(-1.92%) |
Aug 15, 2005 | 35.30 | 35.54 | 35.26 | 35.36 | 12,122,810 | -0.09(-0.24%) |
Aug 12, 2005 | 35.62 | 35.66 | 35.29 | 35.45 | 11,603,783 | -0.13(-0.35%) |
Aug 11, 2005 | 35.56 | 35.93 | 35.29 | 35.57 | 17,793,978 | +0.01(+0.03%) |
Aug 10, 2005 | 35.19 | 35.66 | 34.93 | 35.56 | 26,422,580 | +0.72(+2.06%) |
Aug 09, 2005 | 35.00 | 35.22 | 34.74 | 34.84 | 12,076,776 | -0.02(-0.07%) |
Aug 08, 2005 | 34.58 | 35.39 | 34.57 | 34.87 | 18,014,662 | +0.52(+1.52%) |
Aug 05, 2005 | 34.38 | 34.52 | 34.22 | 34.34 | 11,927,779 | -0.04(-0.12%) |
Aug 04, 2005 | 34.35 | 34.72 | 34.27 | 34.38 | 16,128,489 | +0.03(+0.10%) |
Aug 03, 2005 | 34.01 | 34.54 | 34.01 | 34.35 | 31,023,366 | +0.45(+1.33%) |
Aug 02, 2005 | 33.33 | 33.98 | 33.23 | 33.90 | 26,573,510 | +0.64(+1.93%) |
Aug 01, 2005 | 33.07 | 33.41 | 32.89 | 33.26 | 12,740,406 | +0.24(+0.72%) |
Jul 29, 2005 | 33.68 | 33.96 | 32.95 | 33.02 | 15,750,376 | -0.53(-1.58%) |
Jul 28, 2005 | 33.49 | 33.62 | 33.10 | 33.55 | 11,991,032 | +0.35(+1.05%) |
Jul 27, 2005 | 32.92 | 33.23 | 32.76 | 33.20 | 10,287,767 | +0.27(+0.83%) |
Jul 26, 2005 | 33.29 | 33.32 | 32.91 | 32.92 | 12,409,206 | -0.30(-0.89%) |
Jul 25, 2005 | 32.92 | 33.53 | 32.82 | 33.22 | 14,591,087 | +0.33(+1.00%) |
Jul 22, 2005 | 32.71 | 33.03 | 32.59 | 32.89 | 11,798,813 | +0.47(+1.44%) |
Jul 21, 2005 | 32.69 | 32.73 | 32.13 | 32.42 | 11,727,654 | -0.36(-1.09%) |
Jul 20, 2005 | 32.47 | 32.96 | 32.31 | 32.78 | 14,859,385 | +0.17(+0.52%) |
Jul 19, 2005 | 32.30 | 32.65 | 31.99 | 32.61 | 10,600,518 | +0.54(+1.67%) |
Jul 18, 2005 | 32.15 | 32.36 | 31.99 | 32.08 | 10,916,257 | -0.18(-0.55%) |
Jul 15, 2005 | 32.34 | 32.42 | 31.94 | 32.25 | 10,895,348 | -0.09(-0.26%) |
Jul 14, 2005 | 32.71 | 33.03 | 32.05 | 32.34 | 17,879,370 | -0.37(-1.13%) |
Jul 13, 2005 | 32.74 | 32.88 | 32.48 | 32.71 | 9,782,620 | -0.02(-0.07%) |
Jul 12, 2005 | 32.71 | 33.01 | 32.44 | 32.73 | 9,396,425 | +0.12(+0.37%) |
Jul 11, 2005 | 32.65 | 32.75 | 32.32 | 32.61 | 8,051,945 | -0.03(-0.10%) |
Jul 08, 2005 | 33.02 | 33.16 | 32.37 | 32.65 | 9,302,600 | -0.25(-0.76%) |
Jul 07, 2005 | 32.26 | 32.91 | 32.08 | 32.90 | 12,973,037 | +0.36(+1.12%) |
Jul 06, 2005 | 33.47 | 33.57 | 32.45 | 32.53 | 11,897,383 | -0.80(-2.39%) |
Jul 05, 2005 | 32.60 | 33.33 | 32.52 | 33.33 | 10,921,879 | +0.91(+2.79%) |
Jul 01, 2005 | 32.07 | 32.58 | 31.93 | 32.42 | 10,250,869 | +0.60(+1.88%) |
Jun 30, 2005 | 32.24 | 32.28 | 31.50 | 31.83 | 24,819,992 | -0.48(-1.48%) |
Jun 29, 2005 | 32.44 | 32.60 | 32.04 | 32.30 | 15,211,143 | -0.14(-0.42%) |
Jun 28, 2005 | 32.71 | 33.06 | 32.34 | 32.44 | 12,510,059 | -0.14(-0.44%) |
Jun 27, 2005 | 32.37 | 32.90 | 32.37 | 32.58 | 12,258,804 | +0.32(+0.99%) |
Jun 24, 2005 | 32.29 | 32.90 | 32.26 | 32.26 | 16,267,118 | -0.36(-1.12%) |
Jun 23, 2005 | 33.17 | 33.78 | 32.58 | 32.63 | 30,667,040 | -0.53(-1.61%) |
Jun 22, 2005 | 33.55 | 33.84 | 32.85 | 33.16 | 21,050,460 | -0.29(-0.87%) |
Jun 21, 2005 | 33.63 | 33.85 | 33.32 | 33.45 | 16,989,786 | -0.32(-0.94%) |
Jun 20, 2005 | 33.65 | 33.82 | 33.30 | 33.77 | 10,765,855 | +0.21(+0.63%) |
Jun 17, 2005 | 33.44 | 33.76 | 33.29 | 33.56 | 24,829,656 | +0.60(+1.81%) |
Jun 16, 2005 | 32.46 | 33.00 | 32.33 | 32.96 | 11,492,739 | +0.61(+1.90%) |
Jun 15, 2005 | 32.01 | 32.40 | 31.95 | 32.35 | 12,742,163 | +0.40(+1.26%) |
Jun 14, 2005 | 31.87 | 32.13 | 31.75 | 31.95 | 8,533,196 | +0.07(+0.21%) |
Jun 13, 2005 | 32.04 | 32.10 | 31.74 | 31.88 | 9,465,652 | -0.17(-0.52%) |
Jun 10, 2005 | 31.88 | 32.09 | 31.60 | 32.04 | 14,999,069 | +0.17(+0.52%) |
Jun 09, 2005 | 31.33 | 32.18 | 31.15 | 31.88 | 15,419,351 | +0.67(+2.15%) |
Jun 08, 2005 | 31.19 | 31.69 | 30.94 | 31.21 | 12,990,607 | +0.03(+0.09%) |
Jun 07, 2005 | 31.22 | 31.58 | 31.15 | 31.18 | 11,314,224 | -0.04(-0.13%) |
Jun 06, 2005 | 31.70 | 31.70 | 31.08 | 31.22 | 8,693,086 | -0.12(-0.38%) |
Jun 03, 2005 | 31.29 | 31.44 | 31.05 | 31.34 | 11,697,608 | +0.05(+0.16%) |
Jun 02, 2005 | 31.15 | 31.35 | 30.87 | 31.29 | 8,702,574 | +0.13(+0.40%) |