Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 34.72 | 35.41 | 34.44 | 35.39 | 2,184,567 | +0.78(+2.25%) |
Aug 30, 2005 | 34.83 | 34.87 | 34.46 | 34.61 | 1,940,021 | -0.33(-0.93%) |
Aug 29, 2005 | 34.69 | 35.09 | 34.40 | 34.94 | 1,939,837 | +0.24(+0.71%) |
Aug 26, 2005 | 34.81 | 34.98 | 34.69 | 34.69 | 1,488,960 | -0.19(-0.53%) |
Aug 25, 2005 | 34.76 | 35.08 | 34.66 | 34.88 | 1,702,640 | +0.36(+1.04%) |
Aug 24, 2005 | 34.70 | 35.04 | 34.45 | 34.52 | 2,053,567 | -0.25(-0.72%) |
Aug 23, 2005 | 35.32 | 35.33 | 34.77 | 34.77 | 1,450,192 | -0.54(-1.54%) |
Aug 22, 2005 | 35.38 | 35.75 | 35.13 | 35.31 | 1,545,182 | -0.01(-0.02%) |
Aug 19, 2005 | 35.65 | 35.75 | 35.25 | 35.32 | 1,690,330 | -0.14(-0.40%) |
Aug 18, 2005 | 35.47 | 35.57 | 35.22 | 35.46 | 1,331,869 | -0.01(-0.02%) |
Aug 17, 2005 | 35.68 | 35.75 | 35.38 | 35.46 | 1,656,890 | -0.22(-0.63%) |
Aug 16, 2005 | 36.50 | 36.53 | 35.65 | 35.69 | 2,188,242 | -0.74(-2.03%) |
Aug 15, 2005 | 36.61 | 36.65 | 36.36 | 36.43 | 2,366,094 | -0.20(-0.53%) |
Aug 12, 2005 | 37.24 | 37.28 | 36.47 | 36.62 | 1,649,174 | -0.69(-1.85%) |
Aug 11, 2005 | 37.21 | 37.39 | 36.97 | 37.32 | 1,422,816 | +0.10(+0.28%) |
Aug 10, 2005 | 36.95 | 37.68 | 36.93 | 37.21 | 1,701,353 | +0.37(+1.00%) |
Aug 09, 2005 | 36.73 | 36.98 | 36.71 | 36.84 | 953,382 | +0.25(+0.68%) |
Aug 08, 2005 | 36.91 | 37.11 | 36.59 | 36.59 | 1,405,362 | -0.24(-0.65%) |
Aug 05, 2005 | 36.85 | 36.98 | 36.63 | 36.83 | 1,533,974 | -0.04(-0.10%) |
Aug 04, 2005 | 36.90 | 37.24 | 36.80 | 36.87 | 1,753,717 | -0.07(-0.18%) |
Aug 03, 2005 | 36.90 | 37.01 | 36.65 | 36.93 | 1,052,414 | -0.29(-0.78%) |
Aug 02, 2005 | 37.00 | 37.50 | 36.99 | 37.22 | 1,668,098 | +0.17(+0.47%) |
Aug 01, 2005 | 37.76 | 37.76 | 36.54 | 37.05 | 2,884,217 | -0.50(-1.32%) |
Jul 29, 2005 | 37.83 | 38.08 | 37.48 | 37.54 | 3,347,037 | +0.61(+1.65%) |
Jul 28, 2005 | 37.04 | 37.09 | 36.84 | 36.93 | 1,841,541 | +0.03(+0.07%) |
Jul 27, 2005 | 37.06 | 37.06 | 36.56 | 36.91 | 1,558,594 | -0.01(-0.01%) |
Jul 26, 2005 | 36.80 | 36.96 | 36.31 | 36.91 | 1,827,577 | +0.15(+0.40%) |
Jul 25, 2005 | 37.12 | 37.32 | 36.62 | 36.77 | 2,254,018 | -0.43(-1.16%) |
Jul 22, 2005 | 37.06 | 37.54 | 36.93 | 37.20 | 2,813,848 | +0.26(+0.69%) |
Jul 21, 2005 | 36.14 | 37.52 | 35.95 | 36.94 | 4,027,211 | +0.74(+2.04%) |
Jul 20, 2005 | 35.99 | 36.35 | 35.79 | 36.20 | 3,247,454 | +0.21(+0.59%) |
Jul 19, 2005 | 36.47 | 36.64 | 35.91 | 35.99 | 6,484,253 | +0.99(+2.81%) |
Jul 18, 2005 | 35.00 | 35.26 | 34.86 | 35.00 | 1,343,444 | +0.02(+0.05%) |
Jul 15, 2005 | 35.30 | 35.31 | 34.78 | 34.99 | 1,290,897 | -0.28(-0.80%) |
Jul 14, 2005 | 35.29 | 35.38 | 35.01 | 35.27 | 1,271,973 | +0.02(+0.06%) |
Jul 13, 2005 | 35.25 | 35.52 | 35.11 | 35.25 | 1,724,871 | -0.01(-0.03%) |
Jul 12, 2005 | 35.50 | 35.56 | 35.00 | 35.26 | 1,489,327 | -0.26(-0.74%) |
Jul 11, 2005 | 35.27 | 35.52 | 35.20 | 35.52 | 1,596,259 | +0.29(+0.82%) |
Jul 08, 2005 | 34.78 | 35.29 | 34.56 | 35.23 | 1,794,138 | +0.56(+1.62%) |
Jul 07, 2005 | 34.28 | 34.74 | 34.16 | 34.67 | 2,177,953 | -0.04(-0.13%) |
Jul 06, 2005 | 35.02 | 35.26 | 34.68 | 34.71 | 1,974,746 | -0.50(-1.41%) |
Jul 05, 2005 | 34.81 | 35.28 | 34.78 | 35.21 | 1,616,286 | +0.44(+1.25%) |
Jul 01, 2005 | 34.64 | 34.96 | 34.53 | 34.77 | 2,310,423 | +0.13(+0.38%) |
Jun 30, 2005 | 35.02 | 35.22 | 34.63 | 34.64 | 4,066,162 | -0.92(-2.59%) |
Jun 29, 2005 | 35.95 | 35.97 | 35.45 | 35.56 | 1,229,715 | -0.45(-1.24%) |
Jun 28, 2005 | 35.48 | 36.09 | 35.48 | 36.01 | 1,835,845 | +0.63(+1.77%) |
Jun 27, 2005 | 34.89 | 35.49 | 34.76 | 35.38 | 2,442,894 | -0.05(-0.15%) |
Jun 24, 2005 | 35.85 | 35.94 | 35.18 | 35.44 | 2,367,748 | -0.50(-1.39%) |
Jun 23, 2005 | 36.81 | 36.87 | 35.94 | 35.94 | 1,747,838 | -0.88(-2.38%) |
Jun 22, 2005 | 36.88 | 37.11 | 36.62 | 36.81 | 1,191,498 | -0.07(-0.18%) |
Jun 21, 2005 | 36.79 | 37.26 | 36.79 | 36.88 | 2,157,926 | +0.23(+0.64%) |
Jun 20, 2005 | 36.73 | 36.80 | 36.48 | 36.65 | 1,534,893 | -0.30(-0.82%) |
Jun 17, 2005 | 37.01 | 37.30 | 36.80 | 36.95 | 3,489,429 | +0.41(+1.12%) |
Jun 16, 2005 | 36.22 | 36.78 | 36.19 | 36.54 | 1,818,942 | +0.43(+1.19%) |
Jun 15, 2005 | 36.14 | 36.25 | 35.85 | 36.11 | 1,466,728 | -0.05(-0.14%) |
Jun 14, 2005 | 35.80 | 36.17 | 35.66 | 36.16 | 1,853,851 | +0.34(+0.94%) |
Jun 13, 2005 | 34.76 | 36.25 | 34.73 | 35.82 | 3,835,579 | +0.91(+2.60%) |
Jun 10, 2005 | 35.13 | 35.38 | 34.78 | 34.92 | 1,571,455 | -0.10(-0.30%) |
Jun 09, 2005 | 35.24 | 35.34 | 34.90 | 35.02 | 1,850,543 | -0.39(-1.11%) |
Jun 08, 2005 | 35.70 | 35.83 | 35.29 | 35.41 | 1,488,225 | -0.19(-0.54%) |
Jun 07, 2005 | 35.37 | 36.03 | 35.37 | 35.60 | 2,225,907 | +0.36(+1.04%) |
Jun 06, 2005 | 34.89 | 35.33 | 34.80 | 35.24 | 2,230,317 | +0.34(+0.98%) |
Jun 03, 2005 | 35.29 | 35.31 | 34.75 | 34.89 | 1,861,567 | -0.42(-1.20%) |
Jun 02, 2005 | 35.31 | 35.38 | 35.02 | 35.32 | 1,573,109 | -0.02(-0.05%) |