Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.60 | 34.98 | 33.97 | 34.60 | 24,304,276 | +0.48(+1.42%) |
Aug 30, 2005 | 33.58 | 34.15 | 33.55 | 34.11 | 16,126,831 | +0.58(+1.73%) |
Aug 29, 2005 | 33.69 | 33.85 | 33.25 | 33.53 | 12,176,896 | +0.07(+0.22%) |
Aug 26, 2005 | 33.72 | 33.77 | 33.45 | 33.46 | 10,104,671 | -0.26(-0.77%) |
Aug 25, 2005 | 33.58 | 33.84 | 33.37 | 33.72 | 10,487,489 | +0.01(+0.02%) |
Aug 24, 2005 | 33.95 | 34.03 | 33.62 | 33.71 | 14,685,360 | -0.14(-0.40%) |
Aug 23, 2005 | 34.06 | 34.19 | 33.56 | 33.85 | 11,717,230 | -0.15(-0.45%) |
Aug 22, 2005 | 34.03 | 34.33 | 33.75 | 34.00 | 12,269,539 | +0.24(+0.70%) |
Aug 19, 2005 | 33.69 | 33.98 | 33.67 | 33.76 | 15,798,498 | +0.25(+0.74%) |
Aug 18, 2005 | 33.36 | 33.64 | 33.07 | 33.51 | 15,515,776 | -0.09(-0.27%) |
Aug 17, 2005 | 34.03 | 34.40 | 33.46 | 33.60 | 18,531,116 | -0.73(-2.13%) |
Aug 16, 2005 | 34.78 | 34.96 | 34.34 | 34.34 | 15,845,174 | -0.67(-1.92%) |
Aug 15, 2005 | 34.95 | 35.19 | 34.91 | 35.01 | 12,245,225 | -0.08(-0.24%) |
Aug 12, 2005 | 35.27 | 35.30 | 34.93 | 35.09 | 11,720,957 | -0.12(-0.35%) |
Aug 11, 2005 | 35.20 | 35.57 | 34.94 | 35.22 | 17,973,660 | +0.01(+0.03%) |
Aug 10, 2005 | 34.84 | 35.30 | 34.58 | 35.20 | 26,689,394 | +0.71(+2.06%) |
Aug 09, 2005 | 34.65 | 34.87 | 34.39 | 34.49 | 12,198,726 | -0.02(-0.07%) |
Aug 08, 2005 | 34.23 | 35.04 | 34.22 | 34.52 | 18,196,572 | +0.52(+1.52%) |
Aug 05, 2005 | 34.03 | 34.17 | 33.88 | 34.00 | 12,048,225 | -0.04(-0.12%) |
Aug 04, 2005 | 34.00 | 34.37 | 33.93 | 34.04 | 16,291,352 | +0.03(+0.10%) |
Aug 03, 2005 | 33.67 | 34.20 | 33.67 | 34.00 | 31,336,636 | +0.45(+1.33%) |
Aug 02, 2005 | 33.00 | 33.64 | 32.90 | 33.56 | 26,841,846 | +0.64(+1.93%) |
Aug 01, 2005 | 32.74 | 33.07 | 32.56 | 32.92 | 12,869,057 | +0.24(+0.72%) |
Jul 29, 2005 | 33.34 | 33.62 | 32.62 | 32.69 | 15,909,421 | -0.52(-1.58%) |
Jul 28, 2005 | 33.16 | 33.28 | 32.76 | 33.21 | 12,112,117 | +0.34(+1.05%) |
Jul 27, 2005 | 32.60 | 32.89 | 32.43 | 32.87 | 10,391,652 | +0.27(+0.83%) |
Jul 26, 2005 | 32.96 | 32.98 | 32.58 | 32.60 | 12,534,513 | -0.29(-0.89%) |
Jul 25, 2005 | 32.60 | 33.19 | 32.49 | 32.89 | 14,738,426 | +0.33(+1.00%) |
Jul 22, 2005 | 32.39 | 32.70 | 32.27 | 32.56 | 11,917,956 | +0.46(+1.44%) |
Jul 21, 2005 | 32.36 | 32.40 | 31.81 | 32.10 | 11,846,078 | -0.36(-1.09%) |
Jul 20, 2005 | 32.15 | 32.63 | 31.99 | 32.45 | 15,009,434 | +0.17(+0.52%) |
Jul 19, 2005 | 31.98 | 32.32 | 31.67 | 32.29 | 10,707,561 | +0.53(+1.67%) |
Jul 18, 2005 | 31.82 | 32.03 | 31.67 | 31.76 | 11,026,488 | -0.17(-0.55%) |
Jul 15, 2005 | 32.02 | 32.09 | 31.62 | 31.93 | 11,005,368 | -0.08(-0.26%) |
Jul 14, 2005 | 32.38 | 32.70 | 31.73 | 32.02 | 18,059,914 | -0.37(-1.13%) |
Jul 13, 2005 | 32.42 | 32.56 | 32.16 | 32.38 | 9,881,404 | -0.02(-0.07%) |
Jul 12, 2005 | 32.39 | 32.68 | 32.12 | 32.40 | 9,491,309 | +0.12(+0.37%) |
Jul 11, 2005 | 32.32 | 32.43 | 31.99 | 32.29 | 8,133,253 | -0.03(-0.10%) |
Jul 08, 2005 | 32.69 | 32.83 | 32.04 | 32.32 | 9,396,536 | -0.25(-0.76%) |
Jul 07, 2005 | 31.94 | 32.58 | 31.76 | 32.57 | 13,104,037 | +0.36(+1.12%) |
Jul 06, 2005 | 33.13 | 33.24 | 32.12 | 32.21 | 12,017,521 | -0.79(-2.39%) |
Jul 05, 2005 | 32.27 | 33.00 | 32.19 | 33.00 | 11,032,167 | +0.90(+2.79%) |
Jul 01, 2005 | 31.75 | 32.25 | 31.62 | 32.10 | 10,354,381 | +0.59(+1.88%) |
Jun 30, 2005 | 31.92 | 31.96 | 31.19 | 31.51 | 25,070,622 | -0.47(-1.48%) |
Jun 29, 2005 | 32.12 | 32.27 | 31.72 | 31.98 | 15,364,743 | -0.14(-0.42%) |
Jun 28, 2005 | 32.39 | 32.73 | 32.02 | 32.12 | 12,636,385 | -0.14(-0.44%) |
Jun 27, 2005 | 32.04 | 32.57 | 32.04 | 32.26 | 12,382,592 | +0.32(+0.99%) |
Jun 24, 2005 | 31.97 | 32.57 | 31.94 | 31.94 | 16,431,382 | -0.36(-1.12%) |
Jun 23, 2005 | 32.84 | 33.44 | 32.26 | 32.30 | 30,976,712 | -0.53(-1.61%) |
Jun 22, 2005 | 33.22 | 33.50 | 32.52 | 32.83 | 21,263,024 | -0.29(-0.87%) |
Jun 21, 2005 | 33.29 | 33.51 | 32.99 | 33.12 | 17,161,346 | -0.32(-0.94%) |
Jun 20, 2005 | 33.32 | 33.49 | 32.97 | 33.44 | 10,874,567 | +0.21(+0.63%) |
Jun 17, 2005 | 33.10 | 33.42 | 32.96 | 33.23 | 25,080,384 | +0.59(+1.81%) |
Jun 16, 2005 | 32.13 | 32.67 | 32.01 | 32.64 | 11,608,791 | +0.61(+1.90%) |
Jun 15, 2005 | 31.69 | 32.08 | 31.63 | 32.03 | 12,870,832 | +0.40(+1.26%) |
Jun 14, 2005 | 31.55 | 31.81 | 31.43 | 31.63 | 8,619,363 | +0.07(+0.21%) |
Jun 13, 2005 | 31.72 | 31.78 | 31.42 | 31.56 | 9,561,235 | -0.16(-0.52%) |
Jun 10, 2005 | 31.56 | 31.77 | 31.29 | 31.72 | 15,150,528 | +0.16(+0.52%) |
Jun 09, 2005 | 31.02 | 31.86 | 30.84 | 31.56 | 15,575,054 | +0.66(+2.15%) |
Jun 08, 2005 | 30.88 | 31.37 | 30.63 | 30.89 | 13,121,785 | +0.03(+0.09%) |
Jun 07, 2005 | 30.91 | 31.27 | 30.84 | 30.87 | 11,428,474 | -0.04(-0.13%) |
Jun 06, 2005 | 31.38 | 31.38 | 30.76 | 30.91 | 8,780,867 | -0.12(-0.38%) |
Jun 03, 2005 | 30.97 | 31.13 | 30.74 | 31.02 | 11,815,729 | +0.05(+0.16%) |
Jun 02, 2005 | 30.84 | 31.04 | 30.56 | 30.97 | 8,790,451 | +0.12(+0.40%) |