Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.63 | 32.70 | 32.13 | 32.63 | 9,204,041 | +0.75(+2.37%) |
Aug 30, 2005 | 31.53 | 31.95 | 31.50 | 31.87 | 6,815,735 | +0.21(+0.68%) |
Aug 29, 2005 | 31.85 | 31.95 | 31.42 | 31.66 | 3,979,111 | +0.11(+0.35%) |
Aug 26, 2005 | 31.97 | 32.03 | 31.55 | 31.55 | 5,035,038 | -0.50(-1.56%) |
Aug 25, 2005 | 32.17 | 32.20 | 31.89 | 32.05 | 4,648,550 | -0.11(-0.34%) |
Aug 24, 2005 | 32.01 | 32.24 | 31.96 | 32.16 | 6,945,682 | +0.13(+0.42%) |
Aug 23, 2005 | 32.19 | 32.22 | 31.96 | 32.02 | 6,268,280 | -0.28(-0.86%) |
Aug 22, 2005 | 32.47 | 32.62 | 32.10 | 32.30 | 7,166,593 | -0.17(-0.53%) |
Aug 19, 2005 | 32.50 | 32.54 | 32.41 | 32.47 | 5,321,970 | +0.41(+1.28%) |
Aug 18, 2005 | 32.19 | 32.28 | 31.83 | 32.06 | 6,868,133 | -0.36(-1.12%) |
Aug 17, 2005 | 32.86 | 33.18 | 32.34 | 32.42 | 9,538,760 | -0.38(-1.16%) |
Aug 16, 2005 | 33.01 | 33.19 | 32.81 | 32.81 | 7,771,896 | -0.55(-1.66%) |
Aug 15, 2005 | 33.35 | 33.51 | 33.25 | 33.36 | 5,033,990 | -0.30(-0.89%) |
Aug 12, 2005 | 33.80 | 33.84 | 33.59 | 33.66 | 5,681,840 | -0.01(-0.04%) |
Aug 11, 2005 | 33.90 | 33.99 | 33.52 | 33.67 | 9,265,032 | +0.00(+0.00%) |
Aug 10, 2005 | 33.69 | 33.73 | 33.43 | 33.67 | 8,602,301 | +0.19(+0.57%) |
Aug 09, 2005 | 33.71 | 33.77 | 33.37 | 33.48 | 10,839,700 | +0.47(+1.42%) |
Aug 08, 2005 | 32.94 | 33.26 | 32.94 | 33.02 | 7,783,004 | +0.62(+1.91%) |
Aug 05, 2005 | 32.57 | 32.58 | 32.25 | 32.40 | 5,284,872 | -0.06(-0.19%) |
Aug 04, 2005 | 32.48 | 32.76 | 32.40 | 32.46 | 7,002,063 | -0.09(-0.28%) |
Aug 03, 2005 | 32.69 | 32.82 | 32.49 | 32.55 | 10,641,635 | +0.34(+1.05%) |
Aug 02, 2005 | 31.95 | 32.21 | 31.95 | 32.21 | 5,310,443 | +0.42(+1.32%) |
Aug 01, 2005 | 31.86 | 31.97 | 31.67 | 31.79 | 5,928,111 | +0.36(+1.14%) |
Jul 29, 2005 | 31.94 | 31.96 | 31.43 | 31.43 | 7,828,066 | -0.32(-1.01%) |
Jul 28, 2005 | 31.95 | 31.95 | 31.55 | 31.75 | 8,644,220 | +0.15(+0.48%) |
Jul 27, 2005 | 31.36 | 31.70 | 31.32 | 31.60 | 6,320,468 | +0.35(+1.11%) |
Jul 26, 2005 | 31.45 | 31.54 | 31.25 | 31.25 | 6,105,636 | -0.66(-2.06%) |
Jul 25, 2005 | 31.90 | 32.13 | 31.75 | 31.91 | 8,519,302 | +0.44(+1.41%) |
Jul 22, 2005 | 31.06 | 31.47 | 31.04 | 31.47 | 5,168,968 | +0.53(+1.71%) |
Jul 21, 2005 | 30.88 | 31.02 | 30.78 | 30.94 | 5,231,217 | -0.33(-1.05%) |
Jul 20, 2005 | 30.85 | 31.32 | 30.74 | 31.27 | 7,679,256 | -0.21(-0.65%) |
Jul 19, 2005 | 31.34 | 31.47 | 31.12 | 31.47 | 7,010,027 | +0.22(+0.72%) |
Jul 18, 2005 | 31.20 | 31.33 | 31.13 | 31.25 | 5,676,810 | +0.22(+0.71%) |
Jul 15, 2005 | 31.05 | 31.14 | 30.97 | 31.03 | 5,953,682 | -0.01(-0.05%) |
Jul 14, 2005 | 31.52 | 31.61 | 30.92 | 31.04 | 9,473,367 | -0.31(-0.97%) |
Jul 13, 2005 | 31.39 | 31.50 | 31.19 | 31.35 | 5,690,853 | +0.00(+0.00%) |
Jul 12, 2005 | 31.65 | 31.69 | 31.32 | 31.35 | 12,473,682 | -0.35(-1.10%) |
Jul 11, 2005 | 31.61 | 31.94 | 31.55 | 31.69 | 8,227,969 | +0.06(+0.18%) |
Jul 08, 2005 | 31.48 | 31.89 | 31.47 | 31.64 | 9,508,788 | +0.52(+1.69%) |
Jul 07, 2005 | 30.73 | 31.18 | 30.61 | 31.11 | 8,114,579 | -0.15(-0.47%) |
Jul 06, 2005 | 31.76 | 31.82 | 31.20 | 31.26 | 10,178,017 | -0.23(-0.73%) |
Jul 05, 2005 | 30.90 | 31.49 | 30.89 | 31.49 | 9,217,874 | +1.32(+4.38%) |
Jul 01, 2005 | 30.06 | 30.24 | 29.98 | 30.17 | 4,144,061 | +0.41(+1.36%) |
Jun 30, 2005 | 30.04 | 30.12 | 29.70 | 29.76 | 8,669,790 | -0.56(-1.84%) |
Jun 29, 2005 | 30.46 | 30.52 | 30.24 | 30.32 | 5,490,902 | -0.41(-1.32%) |
Jun 28, 2005 | 30.82 | 30.95 | 30.61 | 30.73 | 8,105,986 | +0.17(+0.55%) |
Jun 27, 2005 | 30.47 | 30.64 | 30.45 | 30.56 | 4,521,956 | +0.26(+0.87%) |
Jun 24, 2005 | 30.51 | 30.55 | 30.27 | 30.30 | 4,031,929 | -0.07(-0.22%) |
Jun 23, 2005 | 30.35 | 30.73 | 30.30 | 30.36 | 5,723,968 | +0.06(+0.20%) |
Jun 22, 2005 | 30.43 | 30.58 | 30.25 | 30.30 | 6,251,303 | -0.13(-0.42%) |
Jun 21, 2005 | 30.63 | 30.75 | 30.37 | 30.43 | 5,969,401 | -0.44(-1.42%) |
Jun 20, 2005 | 30.95 | 30.98 | 30.76 | 30.87 | 4,975,304 | +0.01(+0.05%) |
Jun 17, 2005 | 30.61 | 30.86 | 30.59 | 30.86 | 5,648,515 | +0.67(+2.21%) |
Jun 16, 2005 | 30.09 | 30.24 | 29.93 | 30.19 | 4,459,288 | +0.24(+0.81%) |
Jun 15, 2005 | 29.85 | 30.05 | 29.74 | 29.94 | 4,881,407 | +0.01(+0.05%) |
Jun 14, 2005 | 29.82 | 30.01 | 29.80 | 29.93 | 3,247,844 | +0.16(+0.53%) |
Jun 13, 2005 | 29.56 | 29.92 | 29.44 | 29.77 | 4,738,884 | +0.11(+0.37%) |
Jun 10, 2005 | 29.92 | 29.92 | 29.44 | 29.66 | 4,636,184 | -0.01(-0.03%) |
Jun 09, 2005 | 29.25 | 29.71 | 29.17 | 29.67 | 5,987,426 | +0.54(+1.87%) |
Jun 08, 2005 | 29.46 | 29.64 | 29.13 | 29.13 | 5,587,733 | -0.21(-0.72%) |
Jun 07, 2005 | 29.33 | 29.51 | 29.30 | 29.34 | 4,140,078 | +0.08(+0.28%) |
Jun 06, 2005 | 29.31 | 29.32 | 29.06 | 29.26 | 4,627,381 | -0.00(-0.02%) |
Jun 03, 2005 | 29.11 | 29.26 | 28.98 | 29.26 | 5,693,997 | +0.06(+0.21%) |
Jun 02, 2005 | 29.19 | 29.33 | 29.11 | 29.20 | 4,274,427 | +0.06(+0.21%) |