Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.59 | 34.98 | 33.96 | 34.59 | 24,310,046 | +0.48(+1.42%) |
Aug 30, 2005 | 33.57 | 34.14 | 33.55 | 34.10 | 16,130,660 | +0.58(+1.73%) |
Aug 29, 2005 | 33.68 | 33.84 | 33.24 | 33.52 | 12,179,787 | +0.07(+0.22%) |
Aug 26, 2005 | 33.71 | 33.76 | 33.44 | 33.45 | 10,107,070 | -0.26(-0.77%) |
Aug 25, 2005 | 33.57 | 33.83 | 33.36 | 33.71 | 10,489,979 | +0.01(+0.02%) |
Aug 24, 2005 | 33.95 | 34.02 | 33.61 | 33.70 | 14,688,847 | -0.14(-0.40%) |
Aug 23, 2005 | 34.05 | 34.18 | 33.56 | 33.84 | 11,720,012 | -0.15(-0.45%) |
Aug 22, 2005 | 34.02 | 34.32 | 33.74 | 33.99 | 12,272,452 | +0.24(+0.70%) |
Aug 19, 2005 | 33.69 | 33.97 | 33.66 | 33.75 | 15,802,249 | +0.25(+0.74%) |
Aug 18, 2005 | 33.35 | 33.64 | 33.07 | 33.51 | 15,519,461 | -0.09(-0.27%) |
Aug 17, 2005 | 34.02 | 34.39 | 33.46 | 33.60 | 18,535,516 | -0.73(-2.13%) |
Aug 16, 2005 | 34.77 | 34.95 | 34.33 | 34.33 | 15,848,937 | -0.67(-1.92%) |
Aug 15, 2005 | 34.94 | 35.18 | 34.90 | 35.00 | 12,248,132 | -0.08(-0.24%) |
Aug 12, 2005 | 35.26 | 35.29 | 34.93 | 35.08 | 11,723,740 | -0.12(-0.35%) |
Aug 11, 2005 | 35.20 | 35.56 | 34.93 | 35.21 | 17,977,928 | +0.01(+0.03%) |
Aug 10, 2005 | 34.83 | 35.29 | 34.58 | 35.20 | 26,695,730 | +0.71(+2.06%) |
Aug 09, 2005 | 34.64 | 34.86 | 34.38 | 34.49 | 12,201,622 | -0.02(-0.07%) |
Aug 08, 2005 | 34.22 | 35.03 | 34.22 | 34.51 | 18,200,892 | +0.52(+1.52%) |
Aug 05, 2005 | 34.02 | 34.17 | 33.87 | 33.99 | 12,051,085 | -0.04(-0.12%) |
Aug 04, 2005 | 34.00 | 34.36 | 33.92 | 34.03 | 16,295,221 | +0.03(+0.10%) |
Aug 03, 2005 | 33.66 | 34.19 | 33.66 | 34.00 | 31,344,076 | +0.45(+1.33%) |
Aug 02, 2005 | 32.99 | 33.63 | 32.89 | 33.55 | 26,848,220 | +0.64(+1.93%) |
Aug 01, 2005 | 32.73 | 33.07 | 32.55 | 32.91 | 12,872,113 | +0.24(+0.72%) |
Jul 29, 2005 | 33.33 | 33.61 | 32.61 | 32.68 | 15,913,199 | -0.52(-1.58%) |
Jul 28, 2005 | 33.15 | 33.28 | 32.76 | 33.20 | 12,114,992 | +0.34(+1.05%) |
Jul 27, 2005 | 32.59 | 32.89 | 32.42 | 32.86 | 10,394,119 | +0.27(+0.83%) |
Jul 26, 2005 | 32.95 | 32.98 | 32.58 | 32.59 | 12,537,489 | -0.29(-0.89%) |
Jul 25, 2005 | 32.59 | 33.19 | 32.49 | 32.88 | 14,741,925 | +0.33(+1.00%) |
Jul 22, 2005 | 32.38 | 32.69 | 32.26 | 32.55 | 11,920,786 | +0.46(+1.44%) |
Jul 21, 2005 | 32.35 | 32.39 | 31.80 | 32.09 | 11,848,891 | -0.35(-1.09%) |
Jul 20, 2005 | 32.14 | 32.62 | 31.98 | 32.45 | 15,012,998 | +0.17(+0.52%) |
Jul 19, 2005 | 31.97 | 32.31 | 31.66 | 32.28 | 10,710,104 | +0.53(+1.67%) |
Jul 18, 2005 | 31.82 | 32.02 | 31.66 | 31.75 | 11,029,106 | -0.17(-0.55%) |
Jul 15, 2005 | 32.01 | 32.09 | 31.61 | 31.92 | 11,007,981 | -0.08(-0.26%) |
Jul 14, 2005 | 32.37 | 32.69 | 31.72 | 32.01 | 18,064,202 | -0.37(-1.13%) |
Jul 13, 2005 | 32.41 | 32.55 | 32.15 | 32.37 | 9,883,750 | -0.02(-0.07%) |
Jul 12, 2005 | 32.38 | 32.67 | 32.11 | 32.40 | 9,493,563 | +0.12(+0.37%) |
Jul 11, 2005 | 32.31 | 32.42 | 31.99 | 32.28 | 8,135,184 | -0.03(-0.10%) |
Jul 08, 2005 | 32.68 | 32.82 | 32.04 | 32.31 | 9,398,767 | -0.25(-0.76%) |
Jul 07, 2005 | 31.93 | 32.58 | 31.75 | 32.56 | 13,107,149 | +0.36(+1.12%) |
Jul 06, 2005 | 33.12 | 33.23 | 32.11 | 32.20 | 12,020,375 | -0.79(-2.39%) |
Jul 05, 2005 | 32.27 | 32.99 | 32.18 | 32.99 | 11,034,787 | +0.90(+2.79%) |
Jul 01, 2005 | 31.74 | 32.24 | 31.61 | 32.09 | 10,356,840 | +0.59(+1.88%) |
Jun 30, 2005 | 31.91 | 31.95 | 31.18 | 31.50 | 25,076,576 | -0.47(-1.48%) |
Jun 29, 2005 | 32.11 | 32.27 | 31.71 | 31.97 | 15,368,391 | -0.14(-0.42%) |
Jun 28, 2005 | 32.38 | 32.72 | 32.01 | 32.11 | 12,639,385 | -0.14(-0.44%) |
Jun 27, 2005 | 32.04 | 32.56 | 32.04 | 32.25 | 12,385,532 | +0.32(+0.99%) |
Jun 24, 2005 | 31.96 | 32.56 | 31.93 | 31.93 | 16,435,283 | -0.36(-1.12%) |
Jun 23, 2005 | 32.83 | 33.43 | 32.25 | 32.30 | 30,984,068 | -0.53(-1.61%) |
Jun 22, 2005 | 33.21 | 33.49 | 32.51 | 32.82 | 21,268,072 | -0.29(-0.87%) |
Jun 21, 2005 | 33.29 | 33.51 | 32.98 | 33.11 | 17,165,420 | -0.32(-0.94%) |
Jun 20, 2005 | 33.31 | 33.48 | 32.96 | 33.43 | 10,877,149 | +0.21(+0.63%) |
Jun 17, 2005 | 33.09 | 33.42 | 32.95 | 33.22 | 25,086,338 | +0.59(+1.81%) |
Jun 16, 2005 | 32.13 | 32.67 | 32.00 | 32.63 | 11,611,547 | +0.61(+1.90%) |
Jun 15, 2005 | 31.68 | 32.07 | 31.62 | 32.02 | 12,873,888 | +0.40(+1.26%) |
Jun 14, 2005 | 31.55 | 31.80 | 31.42 | 31.62 | 8,621,410 | +0.07(+0.21%) |
Jun 13, 2005 | 31.71 | 31.77 | 31.42 | 31.55 | 9,563,505 | -0.16(-0.51%) |
Jun 10, 2005 | 31.55 | 31.77 | 31.28 | 31.71 | 15,154,125 | +0.16(+0.52%) |
Jun 09, 2005 | 31.01 | 31.85 | 30.83 | 31.55 | 15,578,752 | +0.66(+2.15%) |
Jun 08, 2005 | 30.87 | 31.37 | 30.63 | 30.89 | 13,124,901 | +0.03(+0.09%) |
Jun 07, 2005 | 30.90 | 31.26 | 30.83 | 30.86 | 11,431,188 | -0.04(-0.13%) |
Jun 06, 2005 | 31.38 | 31.38 | 30.76 | 30.90 | 8,782,952 | -0.12(-0.38%) |
Jun 03, 2005 | 30.97 | 31.12 | 30.73 | 31.02 | 11,818,535 | +0.05(+0.16%) |
Jun 02, 2005 | 30.84 | 31.03 | 30.55 | 30.97 | 8,792,538 | +0.12(+0.40%) |