Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 32.88 | 32.96 | 32.52 | 32.71 | 29,982,152 | -0.17(-0.51%) |
Aug 30, 2005 | 33.00 | 33.10 | 32.56 | 32.88 | 31,276,748 | -0.33(-1.01%) |
Aug 29, 2005 | 33.25 | 33.43 | 32.95 | 33.21 | 14,462,256 | -0.04(-0.11%) |
Aug 26, 2005 | 32.97 | 33.50 | 32.89 | 33.25 | 20,039,918 | +0.30(+0.91%) |
Aug 25, 2005 | 33.34 | 33.43 | 32.86 | 32.95 | 17,272,322 | -0.19(-0.57%) |
Aug 24, 2005 | 33.72 | 33.80 | 33.08 | 33.14 | 21,284,896 | -0.57(-1.70%) |
Aug 23, 2005 | 33.78 | 33.94 | 33.69 | 33.72 | 12,127,337 | -0.24(-0.71%) |
Aug 22, 2005 | 34.09 | 34.33 | 33.71 | 33.96 | 14,049,920 | +0.07(+0.19%) |
Aug 19, 2005 | 34.47 | 34.47 | 33.84 | 33.89 | 19,853,680 | -0.48(-1.40%) |
Aug 18, 2005 | 34.33 | 34.53 | 33.83 | 34.37 | 11,651,502 | +0.09(+0.28%) |
Aug 17, 2005 | 34.42 | 34.64 | 34.28 | 34.28 | 16,234,336 | -0.33(-0.97%) |
Aug 16, 2005 | 34.97 | 35.07 | 34.30 | 34.61 | 40,911,516 | -1.11(-3.12%) |
Aug 15, 2005 | 35.52 | 35.76 | 35.29 | 35.72 | 14,218,978 | +0.29(+0.82%) |
Aug 12, 2005 | 35.52 | 35.72 | 35.33 | 35.43 | 14,156,715 | -0.18(-0.51%) |
Aug 11, 2005 | 35.67 | 35.87 | 35.40 | 35.61 | 13,140,995 | +0.08(+0.23%) |
Aug 10, 2005 | 35.88 | 36.20 | 35.48 | 35.53 | 15,079,247 | -0.28(-0.77%) |
Aug 09, 2005 | 35.76 | 36.06 | 35.72 | 35.81 | 10,716,875 | +0.05(+0.14%) |
Aug 08, 2005 | 36.00 | 36.04 | 35.72 | 35.76 | 9,932,063 | -0.12(-0.34%) |
Aug 05, 2005 | 35.72 | 36.09 | 35.67 | 35.88 | 12,762,197 | +0.02(+0.06%) |
Aug 04, 2005 | 36.15 | 36.26 | 35.83 | 35.86 | 12,735,670 | -0.28(-0.78%) |
Aug 03, 2005 | 36.04 | 36.19 | 35.99 | 36.15 | 14,550,083 | -0.09(-0.24%) |
Aug 02, 2005 | 36.12 | 36.28 | 35.98 | 36.23 | 8,700,554 | +0.20(+0.55%) |
Aug 01, 2005 | 36.10 | 36.20 | 35.97 | 36.04 | 9,544,742 | +0.13(+0.36%) |
Jul 29, 2005 | 36.16 | 36.37 | 35.89 | 35.91 | 9,367,851 | -0.34(-0.94%) |
Jul 28, 2005 | 36.34 | 36.36 | 36.05 | 36.25 | 8,955,927 | +0.01(+0.04%) |
Jul 27, 2005 | 36.02 | 36.39 | 35.98 | 36.23 | 9,199,893 | +0.20(+0.55%) |
Jul 26, 2005 | 36.12 | 36.28 | 36.03 | 36.04 | 10,214,650 | +0.06(+0.16%) |
Jul 25, 2005 | 36.04 | 36.28 | 35.88 | 35.98 | 9,069,869 | -0.07(-0.18%) |
Jul 22, 2005 | 36.01 | 36.17 | 35.84 | 36.04 | 11,316,273 | +0.11(+0.30%) |
Jul 21, 2005 | 36.16 | 36.16 | 35.75 | 35.93 | 17,179,410 | -0.44(-1.22%) |
Jul 20, 2005 | 36.05 | 36.42 | 35.87 | 36.38 | 12,587,779 | +0.17(+0.48%) |
Jul 19, 2005 | 36.37 | 36.49 | 36.06 | 36.20 | 13,163,124 | -0.17(-0.46%) |
Jul 18, 2005 | 36.51 | 36.63 | 36.34 | 36.37 | 11,048,393 | -0.19(-0.52%) |
Jul 15, 2005 | 36.64 | 36.68 | 36.35 | 36.56 | 12,519,881 | -0.19(-0.51%) |
Jul 14, 2005 | 36.61 | 36.88 | 36.46 | 36.75 | 13,859,696 | +0.27(+0.74%) |
Jul 13, 2005 | 36.34 | 36.55 | 36.30 | 36.48 | 12,056,553 | +0.04(+0.10%) |
Jul 12, 2005 | 36.13 | 36.55 | 36.11 | 36.44 | 11,892,443 | +0.21(+0.58%) |
Jul 11, 2005 | 36.27 | 36.44 | 36.09 | 36.23 | 12,207,605 | -0.07(-0.20%) |
Jul 08, 2005 | 35.93 | 36.38 | 35.83 | 36.31 | 12,888,509 | +0.28(+0.79%) |
Jul 07, 2005 | 35.69 | 36.29 | 35.65 | 36.02 | 16,103,076 | +0.09(+0.26%) |
Jul 06, 2005 | 36.32 | 36.33 | 35.81 | 35.93 | 14,920,635 | -0.31(-0.84%) |
Jul 05, 2005 | 35.84 | 36.31 | 35.84 | 36.23 | 21,122,574 | +1.11(+3.15%) |
Jul 01, 2005 | 35.10 | 35.31 | 35.03 | 35.13 | 13,102,236 | +0.06(+0.17%) |
Jun 30, 2005 | 35.65 | 35.65 | 34.97 | 35.07 | 14,425,146 | -0.25(-0.70%) |
Jun 29, 2005 | 35.36 | 35.69 | 35.29 | 35.32 | 14,420,610 | +0.08(+0.23%) |
Jun 28, 2005 | 34.70 | 35.39 | 34.68 | 35.24 | 12,910,500 | +0.66(+1.92%) |
Jun 27, 2005 | 34.46 | 34.70 | 34.46 | 34.57 | 10,969,362 | +0.11(+0.32%) |
Jun 24, 2005 | 34.79 | 34.81 | 34.37 | 34.46 | 21,595,660 | -0.37(-1.06%) |
Jun 23, 2005 | 35.50 | 35.57 | 34.78 | 34.84 | 15,367,745 | -0.66(-1.87%) |
Jun 22, 2005 | 35.43 | 35.60 | 35.14 | 35.50 | 14,572,075 | +0.19(+0.54%) |
Jun 21, 2005 | 35.65 | 35.72 | 35.29 | 35.31 | 11,683,802 | -0.24(-0.68%) |
Jun 20, 2005 | 35.33 | 35.62 | 35.32 | 35.55 | 10,485,967 | -0.05(-0.14%) |
Jun 17, 2005 | 35.38 | 36.20 | 35.38 | 35.60 | 23,357,982 | -0.31(-0.85%) |
Jun 16, 2005 | 36.16 | 36.34 | 35.82 | 35.91 | 13,872,616 | -0.36(-1.00%) |
Jun 15, 2005 | 36.39 | 36.60 | 35.93 | 36.27 | 21,692,834 | +0.12(+0.34%) |
Jun 14, 2005 | 35.23 | 36.17 | 35.21 | 36.15 | 22,203,030 | +1.02(+2.90%) |
Jun 13, 2005 | 34.92 | 35.44 | 34.92 | 35.13 | 16,869,058 | +0.22(+0.63%) |
Jun 10, 2005 | 34.78 | 34.94 | 34.66 | 34.91 | 11,943,161 | +0.12(+0.33%) |
Jun 09, 2005 | 34.60 | 35.00 | 34.52 | 34.79 | 13,036,812 | +0.18(+0.53%) |
Jun 08, 2005 | 34.84 | 34.84 | 34.41 | 34.61 | 11,443,685 | -0.14(-0.40%) |
Jun 07, 2005 | 34.89 | 34.99 | 34.73 | 34.75 | 11,437,775 | +0.02(+0.06%) |
Jun 06, 2005 | 34.45 | 35.02 | 34.35 | 34.73 | 12,212,003 | +0.28(+0.80%) |
Jun 03, 2005 | 35.00 | 35.04 | 34.41 | 34.45 | 14,464,043 | -0.63(-1.80%) |
Jun 02, 2005 | 34.81 | 35.24 | 34.80 | 35.08 | 13,045,196 | +0.22(+0.63%) |