Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.21 | 30.01 | 29.19 | 29.77 | 18,638,550 | +0.69(+2.38%) |
Aug 30, 2005 | 28.57 | 29.14 | 28.54 | 29.08 | 13,008,775 | +0.60(+2.12%) |
Aug 29, 2005 | 28.19 | 28.63 | 28.09 | 28.47 | 13,015,641 | +0.54(+1.92%) |
Aug 26, 2005 | 28.62 | 28.67 | 27.94 | 27.94 | 10,822,519 | -0.52(-1.84%) |
Aug 25, 2005 | 28.47 | 28.48 | 28.01 | 28.46 | 10,417,165 | -0.08(-0.28%) |
Aug 24, 2005 | 28.44 | 28.87 | 28.22 | 28.54 | 12,709,078 | +0.23(+0.81%) |
Aug 23, 2005 | 28.62 | 28.76 | 27.92 | 28.31 | 10,421,595 | -0.23(-0.79%) |
Aug 22, 2005 | 28.92 | 29.17 | 28.18 | 28.54 | 12,812,300 | +0.06(+0.22%) |
Aug 19, 2005 | 28.07 | 28.55 | 28.03 | 28.47 | 12,921,502 | +0.66(+2.39%) |
Aug 18, 2005 | 27.70 | 27.95 | 27.20 | 27.81 | 18,824,834 | -0.05(-0.16%) |
Aug 17, 2005 | 28.87 | 29.08 | 27.54 | 27.85 | 20,677,060 | -1.07(-3.71%) |
Aug 16, 2005 | 29.66 | 29.66 | 28.88 | 28.93 | 13,113,325 | -0.79(-2.67%) |
Aug 15, 2005 | 30.02 | 30.07 | 29.59 | 29.72 | 10,305,305 | -0.35(-1.17%) |
Aug 12, 2005 | 30.02 | 30.36 | 29.62 | 30.08 | 11,862,929 | +0.10(+0.33%) |
Aug 11, 2005 | 29.80 | 30.16 | 29.58 | 29.98 | 11,267,966 | +0.34(+1.16%) |
Aug 10, 2005 | 29.34 | 29.71 | 29.08 | 29.63 | 10,623,164 | +0.46(+1.59%) |
Aug 09, 2005 | 29.49 | 29.53 | 28.94 | 29.17 | 10,950,328 | -0.16(-0.55%) |
Aug 08, 2005 | 29.05 | 29.54 | 29.03 | 29.33 | 12,800,338 | +0.55(+1.91%) |
Aug 05, 2005 | 29.16 | 29.22 | 28.50 | 28.78 | 8,991,115 | -0.19(-0.67%) |
Aug 04, 2005 | 29.01 | 29.16 | 28.81 | 28.97 | 8,444,883 | +0.13(+0.44%) |
Aug 03, 2005 | 29.34 | 29.34 | 28.69 | 28.85 | 10,719,076 | -0.22(-0.75%) |
Aug 02, 2005 | 28.60 | 29.07 | 28.55 | 29.06 | 10,237,524 | +0.62(+2.19%) |
Aug 01, 2005 | 28.40 | 28.75 | 28.36 | 28.44 | 9,948,238 | +0.19(+0.66%) |
Jul 29, 2005 | 28.80 | 28.82 | 28.17 | 28.26 | 10,811,222 | -0.34(-1.20%) |
Jul 28, 2005 | 28.37 | 28.64 | 28.19 | 28.60 | 13,444,475 | +0.49(+1.75%) |
Jul 27, 2005 | 28.10 | 28.17 | 27.81 | 28.11 | 12,536,526 | +0.24(+0.86%) |
Jul 26, 2005 | 28.18 | 28.18 | 27.76 | 27.87 | 14,046,969 | -0.23(-0.80%) |
Jul 25, 2005 | 27.56 | 28.47 | 27.56 | 28.09 | 15,835,402 | +0.44(+1.60%) |
Jul 22, 2005 | 27.29 | 27.82 | 27.27 | 27.65 | 12,530,545 | +0.55(+2.03%) |
Jul 21, 2005 | 27.32 | 27.49 | 26.86 | 27.10 | 7,768,185 | -0.23(-0.86%) |
Jul 20, 2005 | 27.29 | 27.60 | 27.05 | 27.34 | 11,755,942 | -0.01(-0.03%) |
Jul 19, 2005 | 26.78 | 27.36 | 26.74 | 27.34 | 10,676,104 | +0.62(+2.31%) |
Jul 18, 2005 | 26.68 | 26.87 | 26.46 | 26.73 | 9,477,540 | -0.07(-0.25%) |
Jul 15, 2005 | 27.08 | 27.14 | 26.59 | 26.79 | 14,244,995 | -0.09(-0.32%) |
Jul 14, 2005 | 27.77 | 28.09 | 26.64 | 26.88 | 16,179,842 | -0.88(-3.19%) |
Jul 13, 2005 | 27.92 | 28.04 | 27.67 | 27.76 | 11,837,456 | -0.03(-0.11%) |
Jul 12, 2005 | 27.63 | 28.02 | 27.47 | 27.80 | 11,578,738 | +0.30(+1.08%) |
Jul 11, 2005 | 26.88 | 27.63 | 26.82 | 27.50 | 15,574,247 | +0.30(+1.11%) |
Jul 08, 2005 | 27.54 | 27.68 | 27.05 | 27.20 | 15,471,247 | -0.17(-0.61%) |
Jul 07, 2005 | 26.77 | 27.45 | 26.70 | 27.36 | 13,301,161 | +0.28(+1.05%) |
Jul 06, 2005 | 27.79 | 27.97 | 27.04 | 27.08 | 14,664,969 | -0.57(-2.06%) |
Jul 05, 2005 | 27.11 | 27.73 | 26.97 | 27.65 | 15,876,159 | +0.97(+3.62%) |
Jul 01, 2005 | 26.32 | 26.83 | 26.21 | 26.68 | 10,717,526 | +0.73(+2.80%) |
Jun 30, 2005 | 26.09 | 26.49 | 25.83 | 25.95 | 13,770,752 | -0.13(-0.48%) |
Jun 29, 2005 | 26.25 | 26.66 | 25.80 | 26.08 | 17,859,516 | -0.15(-0.57%) |
Jun 28, 2005 | 26.90 | 27.02 | 26.19 | 26.23 | 14,668,070 | -0.64(-2.39%) |
Jun 27, 2005 | 26.59 | 27.04 | 26.53 | 26.87 | 16,240,978 | +0.59(+2.25%) |
Jun 24, 2005 | 26.46 | 26.60 | 26.17 | 26.28 | 11,909,223 | +0.09(+0.34%) |
Jun 23, 2005 | 26.60 | 26.66 | 26.09 | 26.19 | 12,755,816 | -0.18(-0.68%) |
Jun 22, 2005 | 26.35 | 26.64 | 26.00 | 26.37 | 14,816,921 | +0.08(+0.31%) |
Jun 21, 2005 | 27.09 | 27.17 | 26.18 | 26.29 | 14,530,515 | -0.85(-3.14%) |
Jun 20, 2005 | 27.45 | 27.70 | 27.10 | 27.14 | 16,762,844 | -0.25(-0.92%) |
Jun 17, 2005 | 27.09 | 27.43 | 26.82 | 27.39 | 24,642,888 | +0.94(+3.55%) |
Jun 16, 2005 | 25.96 | 26.46 | 25.89 | 26.46 | 12,141,582 | +0.57(+2.22%) |
Jun 15, 2005 | 25.69 | 25.92 | 25.48 | 25.88 | 11,151,011 | +0.35(+1.38%) |
Jun 14, 2005 | 25.42 | 25.67 | 25.22 | 25.53 | 8,090,696 | +0.25(+0.98%) |
Jun 13, 2005 | 25.15 | 25.46 | 24.97 | 25.28 | 9,109,620 | +0.03(+0.11%) |
Jun 10, 2005 | 25.35 | 25.51 | 24.72 | 25.25 | 9,911,025 | -0.14(-0.57%) |
Jun 09, 2005 | 24.74 | 25.41 | 24.65 | 25.40 | 13,739,299 | +0.79(+3.23%) |
Jun 08, 2005 | 24.64 | 25.28 | 24.42 | 24.60 | 15,572,475 | -0.06(-0.26%) |
Jun 07, 2005 | 25.03 | 25.06 | 24.65 | 24.67 | 9,447,858 | -0.25(-1.00%) |
Jun 06, 2005 | 25.06 | 25.06 | 24.61 | 24.92 | 8,003,202 | +0.08(+0.33%) |
Jun 03, 2005 | 24.73 | 25.10 | 24.72 | 24.83 | 9,316,949 | +0.04(+0.15%) |
Jun 02, 2005 | 25.01 | 25.03 | 24.60 | 24.80 | 10,730,594 | +12.37(+99.47%) |