Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.82 | 31.34 | 30.59 | 31.34 | 7,800,432 | +0.52(+1.68%) |
Aug 30, 2005 | 30.37 | 30.84 | 30.19 | 30.82 | 3,771,773 | +0.45(+1.47%) |
Aug 29, 2005 | 30.37 | 30.71 | 30.03 | 30.37 | 3,396,190 | +0.01(+0.02%) |
Aug 26, 2005 | 30.49 | 30.75 | 30.31 | 30.37 | 3,890,472 | -0.20(-0.65%) |
Aug 25, 2005 | 31.17 | 31.27 | 30.48 | 30.57 | 4,281,114 | -0.49(-1.57%) |
Aug 24, 2005 | 30.90 | 31.33 | 30.82 | 31.05 | 2,890,394 | -0.05(-0.16%) |
Aug 23, 2005 | 30.82 | 31.46 | 30.82 | 31.10 | 4,951,671 | +0.21(+0.67%) |
Aug 22, 2005 | 30.86 | 31.11 | 30.50 | 30.90 | 5,735,612 | +0.02(+0.07%) |
Aug 19, 2005 | 30.25 | 30.88 | 30.07 | 30.88 | 7,942,161 | +0.76(+2.52%) |
Aug 18, 2005 | 29.98 | 30.31 | 29.82 | 30.12 | 7,946,590 | +0.10(+0.34%) |
Aug 17, 2005 | 29.97 | 30.70 | 29.94 | 30.01 | 16,202,328 | -0.92(-2.97%) |
Aug 16, 2005 | 31.04 | 31.38 | 30.14 | 30.93 | 24,465,152 | -0.02(-0.07%) |
Aug 15, 2005 | 33.39 | 33.79 | 30.55 | 30.95 | 21,904,280 | -2.14(-6.47%) |
Aug 12, 2005 | 32.80 | 33.41 | 32.54 | 33.10 | 4,725,790 | +0.30(+0.91%) |
Aug 11, 2005 | 32.71 | 32.93 | 32.36 | 32.80 | 6,284,813 | +0.10(+0.32%) |
Aug 10, 2005 | 33.30 | 33.81 | 32.69 | 32.69 | 7,568,350 | -0.40(-1.20%) |
Aug 09, 2005 | 32.63 | 33.13 | 32.24 | 33.09 | 6,517,781 | +0.34(+1.02%) |
Aug 08, 2005 | 33.47 | 33.75 | 32.65 | 32.75 | 3,501,602 | -0.68(-2.05%) |
Aug 05, 2005 | 34.05 | 34.29 | 33.09 | 33.44 | 4,819,685 | -0.63(-1.86%) |
Aug 04, 2005 | 34.42 | 34.42 | 33.81 | 34.07 | 4,212,906 | -0.37(-1.07%) |
Aug 03, 2005 | 34.71 | 34.83 | 34.25 | 34.44 | 4,441,445 | -0.43(-1.23%) |
Aug 02, 2005 | 34.13 | 34.99 | 33.78 | 34.87 | 6,432,743 | +0.62(+1.82%) |
Aug 01, 2005 | 33.97 | 34.35 | 33.88 | 34.25 | 5,913,659 | +0.26(+0.76%) |
Jul 29, 2005 | 33.67 | 34.20 | 33.53 | 33.99 | 3,897,558 | +0.06(+0.18%) |
Jul 28, 2005 | 33.51 | 33.98 | 33.29 | 33.92 | 5,234,244 | +0.58(+1.74%) |
Jul 27, 2005 | 34.12 | 34.15 | 33.34 | 33.34 | 7,725,138 | -0.92(-2.68%) |
Jul 26, 2005 | 32.39 | 34.26 | 32.22 | 34.26 | 15,900,268 | +0.73(+2.19%) |
Jul 25, 2005 | 34.41 | 34.60 | 33.53 | 33.53 | 5,089,857 | -0.71(-2.08%) |
Jul 22, 2005 | 34.83 | 35.11 | 33.98 | 34.24 | 4,823,229 | -0.42(-1.20%) |
Jul 21, 2005 | 34.63 | 35.56 | 34.27 | 34.66 | 9,412,604 | +0.25(+0.72%) |
Jul 20, 2005 | 34.45 | 34.85 | 34.23 | 34.41 | 5,459,239 | -0.36(-1.04%) |
Jul 19, 2005 | 34.35 | 35.03 | 33.99 | 34.77 | 7,066,982 | +0.59(+1.73%) |
Jul 18, 2005 | 34.43 | 34.74 | 34.09 | 34.18 | 5,794,075 | -0.25(-0.73%) |
Jul 15, 2005 | 34.20 | 34.46 | 33.94 | 34.43 | 5,743,584 | +0.38(+1.12%) |
Jul 14, 2005 | 34.01 | 34.89 | 33.97 | 34.05 | 13,970,090 | +0.01(+0.04%) |
Jul 13, 2005 | 33.73 | 34.29 | 33.19 | 34.04 | 10,926,451 | +0.32(+0.95%) |
Jul 12, 2005 | 32.89 | 33.98 | 32.76 | 33.72 | 7,955,448 | +0.81(+2.47%) |
Jul 11, 2005 | 32.80 | 33.30 | 32.74 | 32.90 | 5,771,044 | +0.10(+0.31%) |
Jul 08, 2005 | 33.12 | 33.64 | 32.21 | 32.80 | 12,801,708 | -0.32(-0.96%) |
Jul 07, 2005 | 33.00 | 33.21 | 32.59 | 33.12 | 9,164,578 | -0.09(-0.28%) |
Jul 06, 2005 | 33.76 | 34.71 | 33.11 | 33.21 | 15,367,896 | -0.54(-1.61%) |
Jul 05, 2005 | 32.51 | 33.98 | 32.43 | 33.75 | 12,705,155 | +0.55(+1.65%) |
Jul 01, 2005 | 33.86 | 33.86 | 32.12 | 33.21 | 13,399,629 | -0.15(-0.46%) |
Jun 30, 2005 | 34.16 | 34.29 | 33.12 | 33.36 | 19,703,930 | -1.18(-3.42%) |
Jun 29, 2005 | 31.72 | 34.75 | 31.72 | 34.54 | 53,004,140 | +3.95(+12.90%) |
Jun 28, 2005 | 29.04 | 30.70 | 29.02 | 30.59 | 11,755,568 | +1.75(+6.07%) |
Jun 27, 2005 | 28.67 | 29.09 | 28.45 | 28.84 | 4,192,533 | +0.18(+0.61%) |
Jun 24, 2005 | 28.87 | 29.17 | 28.39 | 28.67 | 6,320,245 | -0.06(-0.20%) |
Jun 23, 2005 | 29.82 | 30.01 | 28.56 | 28.72 | 8,919,209 | -1.10(-3.68%) |
Jun 22, 2005 | 28.65 | 30.00 | 28.46 | 29.82 | 11,541,203 | +1.18(+4.11%) |
Jun 21, 2005 | 28.36 | 28.70 | 28.28 | 28.65 | 4,166,844 | +0.41(+1.43%) |
Jun 20, 2005 | 28.80 | 28.80 | 28.05 | 28.24 | 4,809,941 | -0.56(-1.93%) |
Jun 17, 2005 | 29.00 | 29.04 | 28.52 | 28.80 | 4,013,599 | -0.09(-0.32%) |
Jun 16, 2005 | 29.25 | 29.52 | 28.57 | 28.89 | 8,006,825 | -0.26(-0.88%) |
Jun 15, 2005 | 28.50 | 29.46 | 28.50 | 29.15 | 9,180,522 | +0.70(+2.47%) |
Jun 14, 2005 | 28.11 | 28.69 | 27.77 | 28.44 | 8,460,360 | -0.05(-0.18%) |
Jun 13, 2005 | 27.92 | 29.01 | 27.46 | 28.49 | 10,360,419 | +0.58(+2.07%) |
Jun 10, 2005 | 28.13 | 28.16 | 27.38 | 27.92 | 5,043,795 | -0.19(-0.68%) |
Jun 09, 2005 | 27.43 | 28.19 | 27.21 | 28.11 | 6,572,701 | +0.62(+2.26%) |
Jun 08, 2005 | 27.66 | 28.13 | 27.33 | 27.49 | 9,999,009 | -0.15(-0.56%) |
Jun 07, 2005 | 28.56 | 29.11 | 27.60 | 27.64 | 13,487,324 | -0.78(-2.76%) |
Jun 06, 2005 | 27.43 | 28.45 | 26.68 | 28.43 | 15,794,856 | +0.63(+2.28%) |
Jun 03, 2005 | 26.59 | 27.93 | 26.54 | 27.79 | 17,117,368 | +1.60(+6.12%) |
Jun 02, 2005 | 24.33 | 26.30 | 24.33 | 26.19 | 15,207,565 | +2.03(+8.41%) |