Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.58 | 27.63 | 27.04 | 27.51 | 17,393,690 | -0.10(-0.38%) |
Aug 30, 2005 | 27.60 | 27.64 | 27.20 | 27.61 | 14,026,823 | -0.08(-0.28%) |
Aug 29, 2005 | 27.40 | 27.88 | 27.39 | 27.69 | 10,268,302 | +0.08(+0.30%) |
Aug 26, 2005 | 27.65 | 27.80 | 27.37 | 27.60 | 11,045,409 | -0.15(-0.52%) |
Aug 25, 2005 | 27.69 | 27.79 | 27.42 | 27.75 | 12,088,454 | +0.30(+1.11%) |
Aug 24, 2005 | 27.73 | 28.31 | 27.37 | 27.44 | 14,528,218 | -0.46(-1.66%) |
Aug 23, 2005 | 28.00 | 28.31 | 27.89 | 27.91 | 10,732,286 | -0.18(-0.64%) |
Aug 22, 2005 | 27.88 | 28.50 | 27.88 | 28.09 | 15,790,010 | +0.24(+0.85%) |
Aug 19, 2005 | 27.62 | 28.07 | 27.57 | 27.85 | 14,026,765 | +0.19(+0.70%) |
Aug 18, 2005 | 27.53 | 28.02 | 27.53 | 27.66 | 14,579,219 | -0.13(-0.47%) |
Aug 17, 2005 | 27.89 | 28.09 | 27.57 | 27.79 | 14,868,026 | -0.09(-0.32%) |
Aug 16, 2005 | 28.68 | 28.72 | 27.69 | 27.88 | 23,077,254 | -0.84(-2.92%) |
Aug 15, 2005 | 28.05 | 28.90 | 28.01 | 28.72 | 19,888,882 | +0.46(+1.64%) |
Aug 12, 2005 | 27.75 | 28.26 | 27.72 | 28.25 | 18,226,976 | +0.21(+0.77%) |
Aug 11, 2005 | 27.35 | 28.15 | 27.33 | 28.04 | 29,122,870 | +0.88(+3.24%) |
Aug 10, 2005 | 27.40 | 27.85 | 27.11 | 27.16 | 26,062,890 | +0.30(+1.14%) |
Aug 09, 2005 | 27.15 | 27.37 | 26.74 | 26.85 | 13,509,393 | -0.30(-1.10%) |
Aug 08, 2005 | 27.07 | 27.48 | 27.07 | 27.15 | 10,230,777 | +0.03(+0.10%) |
Aug 05, 2005 | 27.24 | 27.51 | 27.00 | 27.12 | 10,632,723 | -0.28(-1.01%) |
Aug 04, 2005 | 27.37 | 27.65 | 27.22 | 27.40 | 11,670,377 | -0.26(-0.93%) |
Aug 03, 2005 | 27.26 | 27.71 | 27.17 | 27.66 | 13,976,634 | +0.19(+0.71%) |
Aug 02, 2005 | 27.03 | 27.59 | 26.96 | 27.46 | 14,223,978 | +0.45(+1.67%) |
Aug 01, 2005 | 27.18 | 27.37 | 26.89 | 27.01 | 13,467,846 | -0.33(-1.22%) |
Jul 29, 2005 | 27.58 | 27.81 | 27.30 | 27.35 | 18,407,242 | -0.21(-0.75%) |
Jul 28, 2005 | 27.69 | 27.83 | 27.39 | 27.55 | 19,917,840 | -0.26(-0.92%) |
Jul 27, 2005 | 27.28 | 27.89 | 27.23 | 27.81 | 23,133,828 | +0.42(+1.54%) |
Jul 26, 2005 | 27.18 | 27.53 | 27.12 | 27.39 | 17,847,484 | +0.17(+0.64%) |
Jul 25, 2005 | 27.01 | 27.46 | 26.97 | 27.21 | 19,615,452 | -0.01(-0.03%) |
Jul 22, 2005 | 26.83 | 27.35 | 26.74 | 27.22 | 25,122,120 | +0.20(+0.74%) |
Jul 21, 2005 | 25.97 | 27.22 | 25.89 | 27.02 | 74,471,952 | +2.02(+8.09%) |
Jul 20, 2005 | 24.55 | 25.05 | 24.42 | 25.00 | 27,776,108 | +0.20(+0.81%) |
Jul 19, 2005 | 24.42 | 24.82 | 24.09 | 24.80 | 14,383,385 | +0.47(+1.94%) |
Jul 18, 2005 | 24.49 | 24.59 | 24.33 | 24.33 | 14,375,901 | -0.32(-1.29%) |
Jul 15, 2005 | 24.55 | 24.72 | 24.27 | 24.64 | 19,230,250 | +0.16(+0.65%) |
Jul 14, 2005 | 24.24 | 24.56 | 24.23 | 24.49 | 17,651,196 | +0.30(+1.23%) |
Jul 13, 2005 | 24.24 | 24.35 | 24.10 | 24.19 | 16,916,610 | -0.12(-0.51%) |
Jul 12, 2005 | 24.38 | 24.47 | 23.92 | 24.31 | 19,746,084 | -0.07(-0.28%) |
Jul 11, 2005 | 24.01 | 24.52 | 24.01 | 24.38 | 20,596,284 | +0.31(+1.29%) |
Jul 08, 2005 | 23.17 | 24.13 | 23.09 | 24.07 | 21,852,254 | +0.89(+3.82%) |
Jul 07, 2005 | 22.93 | 23.31 | 22.84 | 23.18 | 18,705,636 | +0.05(+0.21%) |
Jul 06, 2005 | 23.10 | 23.52 | 22.96 | 23.13 | 19,239,806 | -0.13(-0.57%) |
Jul 05, 2005 | 23.02 | 23.41 | 22.93 | 23.27 | 14,792,547 | -0.01(-0.03%) |
Jul 01, 2005 | 23.02 | 23.62 | 22.98 | 23.27 | 18,455,096 | +0.41(+1.79%) |
Jun 30, 2005 | 23.30 | 23.35 | 22.86 | 22.86 | 19,707,802 | -0.37(-1.58%) |
Jun 29, 2005 | 23.23 | 23.47 | 23.13 | 23.23 | 13,693,561 | +0.03(+0.12%) |
Jun 28, 2005 | 23.48 | 23.50 | 23.17 | 23.20 | 18,299,750 | -0.06(-0.27%) |
Jun 27, 2005 | 23.17 | 23.64 | 23.16 | 23.27 | 13,011,050 | +0.01(+0.03%) |
Jun 24, 2005 | 23.55 | 23.82 | 23.26 | 23.26 | 16,539,570 | -0.29(-1.24%) |
Jun 23, 2005 | 24.18 | 24.34 | 23.54 | 23.55 | 24,118,678 | -0.63(-2.61%) |
Jun 22, 2005 | 24.35 | 24.42 | 23.86 | 24.18 | 18,309,802 | -0.15(-0.60%) |
Jun 21, 2005 | 24.35 | 24.53 | 24.23 | 24.33 | 17,263,942 | -0.06(-0.26%) |
Jun 20, 2005 | 23.99 | 24.67 | 23.97 | 24.39 | 14,816,770 | +0.21(+0.89%) |
Jun 17, 2005 | 24.56 | 24.80 | 24.04 | 24.17 | 30,340,322 | -0.05(-0.20%) |
Jun 16, 2005 | 24.06 | 24.32 | 24.05 | 24.22 | 16,076,055 | +0.08(+0.32%) |
Jun 15, 2005 | 24.35 | 24.44 | 23.99 | 24.15 | 29,786,576 | -0.15(-0.63%) |
Jun 14, 2005 | 24.94 | 25.05 | 24.23 | 24.30 | 27,320,434 | -0.73(-2.91%) |
Jun 13, 2005 | 24.71 | 25.54 | 24.70 | 25.03 | 17,152,394 | +0.09(+0.36%) |
Jun 10, 2005 | 25.29 | 25.37 | 24.75 | 24.94 | 23,225,040 | -0.37(-1.48%) |
Jun 09, 2005 | 25.43 | 25.50 | 25.04 | 25.31 | 21,017,212 | -0.27(-1.06%) |
Jun 08, 2005 | 25.95 | 25.98 | 25.53 | 25.58 | 12,752,089 | -0.23(-0.89%) |
Jun 07, 2005 | 26.31 | 26.37 | 25.73 | 25.81 | 15,902,202 | -0.37(-1.40%) |
Jun 06, 2005 | 26.05 | 26.32 | 26.02 | 26.18 | 11,468,304 | +0.13(+0.51%) |
Jun 03, 2005 | 26.58 | 26.68 | 24.65 | 26.04 | 14,591,050 | -0.45(-1.70%) |
Jun 02, 2005 | 26.24 | 26.60 | 26.18 | 26.49 | 13,667,323 | +0.10(+0.39%) |