Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.38 | 28.66 | 27.97 | 28.53 | 15,843,594 | +0.40(+1.43%) |
Aug 30, 2005 | 28.55 | 28.76 | 27.70 | 28.13 | 18,191,170 | -0.56(-1.95%) |
Aug 29, 2005 | 28.20 | 29.03 | 28.20 | 28.69 | 15,988,586 | +0.52(+1.83%) |
Aug 26, 2005 | 28.17 | 28.45 | 27.99 | 28.17 | 8,748,437 | -0.26(-0.92%) |
Aug 25, 2005 | 28.20 | 28.49 | 28.14 | 28.43 | 11,184,761 | +0.20(+0.70%) |
Aug 24, 2005 | 28.62 | 28.94 | 28.23 | 28.23 | 11,193,099 | -0.52(-1.82%) |
Aug 23, 2005 | 28.82 | 28.82 | 28.47 | 28.76 | 8,897,386 | +0.08(+0.27%) |
Aug 22, 2005 | 28.65 | 28.98 | 28.41 | 28.68 | 10,023,409 | +0.11(+0.40%) |
Aug 19, 2005 | 28.82 | 29.01 | 28.54 | 28.57 | 10,807,583 | -0.23(-0.81%) |
Aug 18, 2005 | 28.57 | 28.94 | 28.38 | 28.80 | 12,017,831 | +0.06(+0.20%) |
Aug 17, 2005 | 28.67 | 29.00 | 28.55 | 28.74 | 11,766,002 | -0.04(-0.12%) |
Aug 16, 2005 | 29.26 | 29.26 | 28.66 | 28.78 | 16,062,213 | -0.67(-2.26%) |
Aug 15, 2005 | 29.72 | 29.90 | 29.10 | 29.44 | 11,940,530 | +0.23(+0.80%) |
Aug 12, 2005 | 29.15 | 29.32 | 28.84 | 29.21 | 8,243,507 | -0.16(-0.53%) |
Aug 11, 2005 | 29.46 | 29.76 | 29.02 | 29.37 | 9,732,717 | -0.11(-0.38%) |
Aug 10, 2005 | 29.51 | 30.09 | 29.37 | 29.48 | 11,758,512 | +0.21(+0.73%) |
Aug 09, 2005 | 28.97 | 29.39 | 28.89 | 29.27 | 9,395,674 | +0.54(+1.90%) |
Aug 08, 2005 | 29.05 | 29.08 | 28.54 | 28.72 | 9,055,945 | -0.25(-0.88%) |
Aug 05, 2005 | 29.17 | 29.27 | 28.80 | 28.98 | 9,722,401 | -0.23(-0.80%) |
Aug 04, 2005 | 29.37 | 29.72 | 29.08 | 29.21 | 14,057,899 | -0.67(-2.25%) |
Aug 03, 2005 | 29.79 | 30.03 | 29.68 | 29.88 | 9,455,734 | -0.13(-0.42%) |
Aug 02, 2005 | 30.24 | 30.29 | 29.91 | 30.01 | 10,551,373 | -0.32(-1.05%) |
Aug 01, 2005 | 30.58 | 30.70 | 29.99 | 30.33 | 10,134,626 | -0.46(-1.49%) |
Jul 29, 2005 | 30.98 | 31.06 | 30.60 | 30.79 | 8,171,576 | -0.25(-0.82%) |
Jul 28, 2005 | 30.61 | 31.06 | 30.61 | 31.04 | 7,815,455 | +0.37(+1.20%) |
Jul 27, 2005 | 30.97 | 30.97 | 30.44 | 30.68 | 7,322,820 | -0.24(-0.78%) |
Jul 26, 2005 | 30.48 | 31.06 | 30.47 | 30.92 | 10,022,702 | +0.45(+1.46%) |
Jul 25, 2005 | 30.66 | 30.97 | 30.43 | 30.47 | 7,079,188 | -0.29(-0.94%) |
Jul 22, 2005 | 30.58 | 30.82 | 30.27 | 30.76 | 7,422,167 | +0.08(+0.28%) |
Jul 21, 2005 | 30.92 | 31.09 | 30.46 | 30.68 | 13,717,039 | -0.42(-1.37%) |
Jul 20, 2005 | 30.58 | 31.12 | 30.46 | 31.10 | 15,431,228 | +0.53(+1.74%) |
Jul 19, 2005 | 30.07 | 30.60 | 30.04 | 30.57 | 15,200,597 | +0.53(+1.77%) |
Jul 18, 2005 | 29.34 | 30.07 | 29.34 | 30.04 | 12,471,321 | +0.59(+2.02%) |
Jul 15, 2005 | 29.03 | 29.72 | 29.02 | 29.44 | 10,727,597 | +0.40(+1.39%) |
Jul 14, 2005 | 28.99 | 29.47 | 28.99 | 29.04 | 9,103,711 | +0.04(+0.15%) |
Jul 13, 2005 | 29.16 | 29.42 | 28.95 | 29.00 | 11,024,506 | -0.23(-0.78%) |
Jul 12, 2005 | 28.69 | 29.37 | 28.67 | 29.22 | 17,037,166 | +0.71(+2.48%) |
Jul 11, 2005 | 28.16 | 28.64 | 28.13 | 28.52 | 7,566,311 | +0.16(+0.55%) |
Jul 08, 2005 | 27.95 | 28.43 | 27.88 | 28.36 | 8,566,843 | +0.51(+1.83%) |
Jul 07, 2005 | 27.59 | 28.12 | 27.32 | 27.85 | 9,259,726 | +0.06(+0.23%) |
Jul 06, 2005 | 28.33 | 28.40 | 27.59 | 27.79 | 8,982,460 | -0.57(-2.02%) |
Jul 05, 2005 | 28.00 | 28.45 | 27.89 | 28.36 | 13,042,387 | +0.42(+1.49%) |
Jul 01, 2005 | 27.72 | 27.94 | 27.65 | 27.94 | 11,485,910 | +0.42(+1.52%) |
Jun 30, 2005 | 28.23 | 28.31 | 27.48 | 27.53 | 10,805,039 | +0.07(+0.26%) |
Jun 29, 2005 | 27.77 | 27.86 | 27.42 | 27.46 | 6,869,613 | -0.36(-1.30%) |
Jun 28, 2005 | 27.39 | 27.83 | 27.29 | 27.82 | 6,751,754 | +0.59(+2.18%) |
Jun 27, 2005 | 27.14 | 27.44 | 27.14 | 27.22 | 7,812,063 | +0.16(+0.60%) |
Jun 24, 2005 | 27.60 | 27.64 | 27.00 | 27.06 | 18,828,374 | -0.64(-2.30%) |
Jun 23, 2005 | 28.12 | 28.32 | 27.67 | 27.70 | 12,328,024 | -0.40(-1.41%) |
Jun 22, 2005 | 28.28 | 28.30 | 27.99 | 28.09 | 6,345,888 | +0.01(+0.05%) |
Jun 21, 2005 | 28.20 | 28.53 | 27.99 | 28.08 | 5,896,638 | -0.19(-0.68%) |
Jun 20, 2005 | 28.30 | 28.38 | 28.03 | 28.27 | 6,520,840 | -0.18(-0.62%) |
Jun 17, 2005 | 28.69 | 28.96 | 28.11 | 28.45 | 16,043,276 | +0.00(+0.00%) |
Jun 16, 2005 | 28.24 | 28.55 | 28.16 | 28.45 | 7,849,795 | +0.12(+0.42%) |
Jun 15, 2005 | 28.53 | 28.57 | 27.97 | 28.33 | 8,502,261 | +0.00(+0.00%) |
Jun 14, 2005 | 28.03 | 28.44 | 28.02 | 28.33 | 7,736,458 | +0.19(+0.68%) |
Jun 13, 2005 | 27.79 | 28.28 | 27.79 | 28.14 | 6,708,652 | +0.18(+0.66%) |
Jun 10, 2005 | 28.01 | 28.11 | 27.35 | 27.95 | 7,452,833 | -0.07(-0.25%) |
Jun 09, 2005 | 27.97 | 28.27 | 27.92 | 28.02 | 9,598,889 | -0.05(-0.18%) |
Jun 08, 2005 | 28.30 | 28.60 | 28.02 | 28.07 | 9,938,477 | -0.23(-0.82%) |
Jun 07, 2005 | 28.36 | 28.87 | 28.28 | 28.30 | 12,330,285 | +0.04(+0.12%) |
Jun 06, 2005 | 28.11 | 28.32 | 28.11 | 28.27 | 5,560,866 | +0.16(+0.58%) |
Jun 03, 2005 | 28.55 | 28.64 | 28.06 | 28.11 | 6,323,277 | -0.44(-1.54%) |
Jun 02, 2005 | 28.24 | 28.65 | 28.18 | 28.55 | 8,094,699 | +0.28(+1.00%) |