Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.08 | 29.12 | 28.01 | 28.99 | 4,269,938 | +0.94(+3.37%) |
Aug 30, 2005 | 27.56 | 28.21 | 27.48 | 28.04 | 3,207,968 | +0.51(+1.87%) |
Aug 29, 2005 | 28.35 | 28.37 | 27.26 | 27.53 | 5,273,842 | -0.47(-1.69%) |
Aug 26, 2005 | 28.00 | 28.57 | 27.99 | 28.00 | 1,786,477 | -0.50(-1.75%) |
Aug 25, 2005 | 28.83 | 28.83 | 28.32 | 28.50 | 1,268,218 | -0.33(-1.14%) |
Aug 24, 2005 | 28.66 | 28.99 | 28.39 | 28.83 | 1,872,446 | +0.30(+1.06%) |
Aug 23, 2005 | 28.67 | 28.85 | 28.19 | 28.53 | 1,209,398 | -0.09(-0.32%) |
Aug 22, 2005 | 28.79 | 29.17 | 28.40 | 28.62 | 1,387,932 | -0.10(-0.35%) |
Aug 19, 2005 | 28.48 | 28.96 | 28.40 | 28.72 | 1,562,696 | +0.51(+1.82%) |
Aug 18, 2005 | 28.30 | 28.61 | 27.84 | 28.20 | 2,455,181 | -0.27(-0.93%) |
Aug 17, 2005 | 29.04 | 29.49 | 28.40 | 28.47 | 3,522,996 | -0.65(-2.24%) |
Aug 16, 2005 | 29.60 | 29.60 | 29.00 | 29.12 | 3,176,672 | -0.48(-1.61%) |
Aug 15, 2005 | 29.62 | 29.71 | 29.41 | 29.60 | 2,952,514 | -0.04(-0.14%) |
Aug 12, 2005 | 29.92 | 29.92 | 29.42 | 29.64 | 34,362,364 | -0.05(-0.18%) |
Aug 11, 2005 | 29.42 | 29.97 | 29.39 | 29.69 | 2,196,146 | +0.32(+1.08%) |
Aug 10, 2005 | 28.83 | 29.49 | 28.51 | 29.38 | 2,741,176 | +0.63(+2.18%) |
Aug 09, 2005 | 28.81 | 29.00 | 28.65 | 28.75 | 2,761,914 | -0.02(-0.07%) |
Aug 08, 2005 | 28.64 | 29.39 | 28.64 | 28.77 | 3,121,246 | +0.38(+1.35%) |
Aug 05, 2005 | 28.70 | 28.78 | 28.17 | 28.39 | 4,567,245 | +0.28(+0.98%) |
Aug 04, 2005 | 27.79 | 28.32 | 27.78 | 28.11 | 1,553,647 | +0.14(+0.51%) |
Aug 03, 2005 | 28.22 | 28.30 | 27.85 | 27.97 | 1,970,291 | -0.20(-0.70%) |
Aug 02, 2005 | 27.85 | 28.27 | 27.81 | 28.17 | 3,122,754 | -0.30(-1.04%) |
Aug 01, 2005 | 28.25 | 28.53 | 28.19 | 28.46 | 1,794,207 | +0.33(+1.17%) |
Jul 29, 2005 | 28.61 | 28.64 | 28.04 | 28.13 | 1,048,961 | -0.28(-0.97%) |
Jul 28, 2005 | 28.46 | 28.54 | 28.13 | 28.41 | 2,495,526 | +0.38(+1.34%) |
Jul 27, 2005 | 28.78 | 28.79 | 27.80 | 28.03 | 1,962,184 | -0.61(-2.13%) |
Jul 26, 2005 | 28.78 | 28.82 | 28.19 | 28.64 | 1,132,856 | +0.00(+0.00%) |
Jul 25, 2005 | 28.30 | 28.88 | 28.09 | 28.64 | 1,940,127 | +0.11(+0.37%) |
Jul 22, 2005 | 27.91 | 28.65 | 27.91 | 28.54 | 2,151,842 | +0.80(+2.89%) |
Jul 21, 2005 | 28.32 | 28.32 | 27.37 | 27.74 | 2,096,038 | -0.48(-1.71%) |
Jul 20, 2005 | 28.83 | 28.89 | 28.03 | 28.22 | 2,791,701 | -0.62(-2.15%) |
Jul 19, 2005 | 28.44 | 28.84 | 28.07 | 28.84 | 1,521,032 | +0.61(+2.16%) |
Jul 18, 2005 | 28.19 | 28.27 | 27.98 | 28.23 | 1,475,786 | -0.13(-0.45%) |
Jul 15, 2005 | 28.43 | 28.81 | 28.12 | 28.36 | 1,869,995 | +0.02(+0.07%) |
Jul 14, 2005 | 28.90 | 29.09 | 27.92 | 28.34 | 2,339,426 | -0.49(-1.71%) |
Jul 13, 2005 | 29.27 | 29.33 | 28.64 | 28.83 | 2,319,065 | -0.52(-1.77%) |
Jul 12, 2005 | 29.18 | 29.51 | 29.06 | 29.35 | 1,306,677 | +0.18(+0.60%) |
Jul 11, 2005 | 28.88 | 29.17 | 28.64 | 29.17 | 1,069,888 | +0.30(+1.03%) |
Jul 08, 2005 | 29.34 | 29.53 | 28.70 | 28.88 | 1,515,753 | -0.43(-1.48%) |
Jul 07, 2005 | 28.57 | 29.33 | 28.21 | 29.31 | 3,246,239 | +1.06(+3.74%) |
Jul 06, 2005 | 29.04 | 29.20 | 28.01 | 28.26 | 1,802,502 | -0.55(-1.90%) |
Jul 05, 2005 | 28.56 | 28.90 | 28.27 | 28.80 | 1,600,025 | +0.68(+2.41%) |
Jul 01, 2005 | 27.79 | 28.14 | 27.53 | 28.12 | 2,980,039 | +0.42(+1.51%) |
Jun 30, 2005 | 28.64 | 28.64 | 27.50 | 27.70 | 3,691,350 | -0.67(-2.37%) |
Jun 29, 2005 | 28.32 | 28.91 | 28.23 | 28.38 | 2,042,308 | -0.19(-0.67%) |
Jun 28, 2005 | 29.11 | 29.33 | 28.36 | 28.57 | 1,792,887 | -0.54(-1.84%) |
Jun 27, 2005 | 28.81 | 29.24 | 28.81 | 29.10 | 1,230,324 | +0.43(+1.50%) |
Jun 24, 2005 | 28.64 | 29.01 | 28.46 | 28.68 | 1,804,199 | +0.09(+0.32%) |
Jun 23, 2005 | 28.38 | 29.22 | 28.27 | 28.58 | 1,966,897 | +0.24(+0.84%) |
Jun 22, 2005 | 28.43 | 28.86 | 27.74 | 28.35 | 2,598,650 | +0.20(+0.72%) |
Jun 21, 2005 | 28.71 | 28.81 | 28.02 | 28.14 | 1,656,017 | -0.56(-1.94%) |
Jun 20, 2005 | 28.90 | 29.14 | 28.36 | 28.70 | 2,228,195 | -0.20(-0.68%) |
Jun 17, 2005 | 28.64 | 28.93 | 28.05 | 28.90 | 3,485,856 | +0.77(+2.75%) |
Jun 16, 2005 | 27.80 | 28.14 | 27.74 | 28.12 | 1,560,057 | +0.43(+1.55%) |
Jun 15, 2005 | 27.55 | 27.73 | 27.35 | 27.69 | 1,873,388 | +0.43(+1.60%) |
Jun 14, 2005 | 27.44 | 27.45 | 27.05 | 27.26 | 1,612,656 | +0.08(+0.31%) |
Jun 13, 2005 | 27.28 | 27.43 | 27.06 | 27.17 | 1,824,183 | -0.19(-0.68%) |
Jun 10, 2005 | 27.32 | 27.57 | 27.08 | 27.36 | 1,129,085 | +0.05(+0.17%) |
Jun 09, 2005 | 26.95 | 27.36 | 26.87 | 27.31 | 2,572,256 | +0.54(+2.00%) |
Jun 08, 2005 | 26.81 | 27.32 | 26.69 | 26.78 | 2,588,470 | -0.04(-0.14%) |
Jun 07, 2005 | 26.95 | 27.01 | 26.60 | 26.81 | 2,877,858 | -0.08(-0.30%) |
Jun 06, 2005 | 26.85 | 26.91 | 26.47 | 26.89 | 2,151,842 | +13.53(+101.29%) |
Jun 03, 2005 | 13.25 | 13.39 | 13.20 | 13.36 | 1,559,868 | +0.17(+1.30%) |
Jun 02, 2005 | 13.12 | 13.24 | 13.02 | 13.19 | 2,099,809 | -0.03(-0.20%) |