Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.43 | 28.92 | 28.28 | 28.92 | 4,479,511 | +0.52(+1.83%) |
Aug 30, 2005 | 28.29 | 28.73 | 28.06 | 28.40 | 5,931,667 | -0.31(-1.07%) |
Aug 29, 2005 | 28.63 | 28.98 | 28.66 | 28.71 | 3,568,389 | +0.08(+0.28%) |
Aug 26, 2005 | 28.79 | 28.90 | 28.63 | 28.63 | 2,988,211 | -0.04(-0.13%) |
Aug 25, 2005 | 28.71 | 29.04 | 28.63 | 28.66 | 3,777,932 | +0.13(+0.46%) |
Aug 24, 2005 | 29.41 | 29.56 | 28.47 | 28.53 | 7,263,244 | -0.69(-2.37%) |
Aug 23, 2005 | 29.34 | 29.73 | 29.21 | 29.23 | 4,167,729 | -0.12(-0.42%) |
Aug 22, 2005 | 29.63 | 29.99 | 29.20 | 29.35 | 5,161,655 | -0.11(-0.37%) |
Aug 19, 2005 | 29.36 | 29.55 | 29.23 | 29.46 | 4,063,162 | +0.14(+0.47%) |
Aug 18, 2005 | 29.39 | 29.69 | 29.16 | 29.32 | 4,504,010 | +0.15(+0.50%) |
Aug 17, 2005 | 29.77 | 29.77 | 29.17 | 29.17 | 8,048,037 | -0.67(-2.25%) |
Aug 16, 2005 | 30.00 | 30.46 | 29.81 | 29.85 | 5,831,618 | -0.15(-0.51%) |
Aug 15, 2005 | 30.09 | 30.09 | 29.71 | 30.00 | 5,254,724 | -0.30(-0.99%) |
Aug 12, 2005 | 30.28 | 30.42 | 29.89 | 30.30 | 8,101,142 | +0.09(+0.29%) |
Aug 11, 2005 | 29.44 | 30.30 | 29.43 | 30.21 | 10,347,809 | +1.10(+3.76%) |
Aug 10, 2005 | 29.04 | 29.26 | 28.90 | 29.12 | 5,656,154 | +0.44(+1.53%) |
Aug 09, 2005 | 28.45 | 28.88 | 28.26 | 28.68 | 4,882,994 | +0.21(+0.74%) |
Aug 08, 2005 | 28.61 | 29.15 | 28.40 | 28.47 | 4,736,957 | -0.17(-0.59%) |
Aug 05, 2005 | 29.04 | 29.12 | 28.41 | 28.63 | 4,980,443 | -0.28(-0.99%) |
Aug 04, 2005 | 29.44 | 29.66 | 28.86 | 28.92 | 8,192,979 | -0.43(-1.47%) |
Aug 03, 2005 | 28.24 | 29.42 | 28.24 | 29.35 | 11,057,737 | +1.48(+5.32%) |
Aug 02, 2005 | 27.51 | 28.26 | 27.51 | 27.87 | 5,495,883 | +0.40(+1.46%) |
Aug 01, 2005 | 27.70 | 27.81 | 27.35 | 27.46 | 4,682,348 | +0.03(+0.11%) |
Jul 29, 2005 | 27.80 | 28.08 | 27.41 | 27.44 | 6,049,099 | -0.29(-1.05%) |
Jul 28, 2005 | 27.82 | 27.91 | 27.66 | 27.73 | 4,988,245 | +0.06(+0.21%) |
Jul 27, 2005 | 27.63 | 27.86 | 27.51 | 27.67 | 5,584,436 | +0.34(+1.26%) |
Jul 26, 2005 | 27.65 | 27.65 | 27.20 | 27.33 | 4,727,787 | -0.39(-1.42%) |
Jul 25, 2005 | 28.16 | 28.18 | 27.63 | 27.72 | 4,923,507 | -0.36(-1.28%) |
Jul 22, 2005 | 28.05 | 28.33 | 27.90 | 28.08 | 3,755,212 | +0.07(+0.23%) |
Jul 21, 2005 | 27.66 | 28.30 | 27.66 | 28.01 | 7,737,213 | +0.67(+2.46%) |
Jul 20, 2005 | 27.42 | 27.87 | 27.28 | 27.34 | 7,437,064 | +0.17(+0.62%) |
Jul 19, 2005 | 26.95 | 27.34 | 26.70 | 27.17 | 3,811,464 | +0.23(+0.84%) |
Jul 18, 2005 | 26.93 | 27.24 | 26.87 | 26.95 | 4,669,072 | +0.01(+0.05%) |
Jul 15, 2005 | 27.25 | 27.30 | 26.93 | 26.93 | 7,746,246 | -0.37(-1.36%) |
Jul 14, 2005 | 27.90 | 28.02 | 27.26 | 27.30 | 6,743,150 | -0.49(-1.76%) |
Jul 13, 2005 | 28.02 | 28.06 | 27.76 | 27.79 | 4,893,944 | -0.31(-1.09%) |
Jul 12, 2005 | 28.48 | 28.55 | 28.03 | 28.10 | 5,179,037 | -0.15(-0.52%) |
Jul 11, 2005 | 27.95 | 28.44 | 27.80 | 28.25 | 5,385,569 | +0.45(+1.60%) |
Jul 08, 2005 | 27.91 | 28.26 | 27.75 | 27.80 | 4,860,685 | -0.04(-0.16%) |
Jul 07, 2005 | 28.14 | 28.31 | 27.64 | 27.84 | 6,121,775 | -0.10(-0.37%) |
Jul 06, 2005 | 27.91 | 28.36 | 27.90 | 27.95 | 5,039,159 | +0.17(+0.61%) |
Jul 05, 2005 | 28.13 | 28.19 | 27.73 | 27.78 | 6,518,278 | -0.66(-2.34%) |
Jul 01, 2005 | 28.46 | 28.68 | 27.76 | 28.44 | 5,519,014 | -0.07(-0.26%) |
Jun 30, 2005 | 29.02 | 29.12 | 28.42 | 28.52 | 5,013,702 | -0.51(-1.76%) |
Jun 29, 2005 | 28.20 | 29.12 | 28.19 | 29.03 | 5,526,405 | +0.81(+2.87%) |
Jun 28, 2005 | 28.37 | 28.41 | 28.03 | 28.22 | 5,070,365 | -0.34(-1.18%) |
Jun 27, 2005 | 29.01 | 29.01 | 28.55 | 28.55 | 4,618,431 | -0.46(-1.59%) |
Jun 24, 2005 | 28.97 | 29.44 | 28.60 | 29.01 | 6,704,964 | +0.15(+0.51%) |
Jun 23, 2005 | 28.85 | 29.47 | 28.82 | 28.87 | 5,603,187 | +0.01(+0.05%) |
Jun 22, 2005 | 28.88 | 28.93 | 28.60 | 28.85 | 3,346,665 | -0.02(-0.08%) |
Jun 21, 2005 | 28.60 | 29.08 | 28.33 | 28.87 | 5,629,465 | +0.13(+0.46%) |
Jun 20, 2005 | 29.17 | 29.38 | 28.69 | 28.74 | 5,313,988 | -0.47(-1.63%) |
Jun 17, 2005 | 29.23 | 29.47 | 29.03 | 29.22 | 8,164,648 | +0.20(+0.68%) |
Jun 16, 2005 | 28.44 | 29.12 | 28.44 | 29.02 | 8,428,390 | +0.97(+3.46%) |
Jun 15, 2005 | 27.94 | 28.24 | 27.84 | 28.05 | 5,205,042 | +0.23(+0.81%) |
Jun 14, 2005 | 28.16 | 28.16 | 27.53 | 27.82 | 5,970,537 | -0.33(-1.17%) |
Jun 13, 2005 | 27.98 | 28.35 | 27.78 | 28.15 | 10,399,956 | +0.34(+1.21%) |
Jun 10, 2005 | 26.99 | 27.94 | 26.79 | 27.82 | 8,491,349 | +0.88(+3.25%) |
Jun 09, 2005 | 26.85 | 27.28 | 26.58 | 26.94 | 6,088,927 | +0.09(+0.33%) |
Jun 08, 2005 | 27.03 | 27.32 | 26.76 | 26.85 | 7,243,398 | -0.10(-0.35%) |
Jun 07, 2005 | 27.49 | 27.49 | 26.95 | 26.95 | 6,227,710 | -0.53(-1.94%) |
Jun 06, 2005 | 28.17 | 28.20 | 27.46 | 27.48 | 6,178,438 | -0.32(-1.16%) |
Jun 03, 2005 | 27.79 | 28.13 | 27.65 | 27.80 | 6,903,968 | +0.29(+1.06%) |
Jun 02, 2005 | 27.83 | 28.39 | 27.46 | 27.51 | 9,529,483 | -0.08(-0.29%) |