Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.31 | 29.51 | 28.63 | 29.11 | 10,156,825 | -0.64(-2.14%) |
Aug 30, 2005 | 29.95 | 29.96 | 29.33 | 29.75 | 4,200,801 | -0.22(-0.72%) |
Aug 29, 2005 | 30.24 | 30.24 | 29.09 | 29.97 | 6,046,879 | -0.32(-1.05%) |
Aug 26, 2005 | 30.20 | 30.49 | 29.84 | 30.28 | 3,391,813 | +0.09(+0.31%) |
Aug 25, 2005 | 30.24 | 30.25 | 29.97 | 30.19 | 2,814,618 | +0.12(+0.41%) |
Aug 24, 2005 | 30.51 | 30.57 | 30.03 | 30.07 | 2,793,492 | -0.41(-1.35%) |
Aug 23, 2005 | 30.62 | 30.65 | 30.36 | 30.48 | 2,862,484 | -0.07(-0.24%) |
Aug 22, 2005 | 30.12 | 30.66 | 30.12 | 30.55 | 5,383,408 | +0.54(+1.80%) |
Aug 19, 2005 | 29.85 | 30.11 | 29.73 | 30.01 | 3,431,701 | +0.29(+0.98%) |
Aug 18, 2005 | 29.59 | 29.82 | 29.32 | 29.72 | 6,918,654 | +0.08(+0.27%) |
Aug 17, 2005 | 29.77 | 29.85 | 29.61 | 29.64 | 4,967,390 | -0.19(-0.64%) |
Aug 16, 2005 | 30.18 | 30.20 | 29.76 | 29.83 | 2,966,931 | -0.35(-1.17%) |
Aug 15, 2005 | 30.09 | 30.28 | 29.98 | 30.18 | 3,319,423 | +0.13(+0.43%) |
Aug 12, 2005 | 30.22 | 30.31 | 29.99 | 30.05 | 3,125,154 | -0.17(-0.56%) |
Aug 11, 2005 | 30.19 | 30.29 | 29.95 | 30.22 | 3,349,118 | +0.11(+0.36%) |
Aug 10, 2005 | 30.13 | 30.62 | 30.03 | 30.11 | 3,324,594 | +0.06(+0.20%) |
Aug 09, 2005 | 29.95 | 30.16 | 29.85 | 30.05 | 4,752,143 | +0.50(+1.69%) |
Aug 08, 2005 | 29.97 | 30.00 | 29.51 | 29.55 | 2,426,374 | -0.24(-0.80%) |
Aug 05, 2005 | 30.35 | 30.35 | 29.62 | 29.79 | 4,137,867 | -0.49(-1.61%) |
Aug 04, 2005 | 30.34 | 30.60 | 30.14 | 30.28 | 4,443,232 | +0.06(+0.20%) |
Aug 03, 2005 | 30.16 | 30.37 | 29.99 | 30.22 | 3,395,211 | +0.01(+0.02%) |
Aug 02, 2005 | 30.12 | 30.42 | 29.91 | 30.21 | 3,667,927 | +0.23(+0.77%) |
Aug 01, 2005 | 29.94 | 30.11 | 29.79 | 29.98 | 5,227,106 | +0.18(+0.61%) |
Jul 29, 2005 | 29.34 | 29.95 | 29.33 | 29.80 | 6,357,415 | +0.66(+2.25%) |
Jul 28, 2005 | 28.73 | 29.18 | 28.63 | 29.14 | 7,197,280 | +1.11(+3.96%) |
Jul 27, 2005 | 27.75 | 28.05 | 27.67 | 28.03 | 3,556,388 | +0.40(+1.45%) |
Jul 26, 2005 | 27.59 | 27.74 | 27.48 | 27.63 | 2,151,295 | +0.05(+0.17%) |
Jul 25, 2005 | 27.75 | 27.85 | 27.49 | 27.58 | 1,704,105 | -0.23(-0.83%) |
Jul 22, 2005 | 27.67 | 27.89 | 27.52 | 27.81 | 2,552,391 | +0.09(+0.32%) |
Jul 21, 2005 | 28.08 | 28.08 | 27.62 | 27.73 | 3,760,260 | -0.43(-1.51%) |
Jul 20, 2005 | 28.09 | 28.37 | 27.96 | 28.15 | 2,404,805 | -0.12(-0.41%) |
Jul 19, 2005 | 28.23 | 28.36 | 27.99 | 28.27 | 2,569,971 | +0.18(+0.63%) |
Jul 18, 2005 | 28.07 | 28.19 | 27.95 | 28.09 | 1,975,639 | +0.03(+0.10%) |
Jul 15, 2005 | 27.89 | 28.10 | 27.89 | 28.06 | 2,731,740 | +0.18(+0.66%) |
Jul 14, 2005 | 27.85 | 28.06 | 27.79 | 27.88 | 3,156,916 | +0.25(+0.91%) |
Jul 13, 2005 | 27.58 | 27.72 | 27.50 | 27.63 | 3,422,689 | -0.12(-0.41%) |
Jul 12, 2005 | 27.70 | 27.85 | 27.53 | 27.75 | 4,231,382 | +0.05(+0.17%) |
Jul 11, 2005 | 27.28 | 27.74 | 27.19 | 27.70 | 5,714,626 | +0.60(+2.22%) |
Jul 08, 2005 | 27.21 | 27.22 | 26.83 | 27.10 | 6,369,824 | -0.28(-1.04%) |
Jul 07, 2005 | 26.87 | 27.38 | 26.70 | 27.38 | 3,363,891 | +0.25(+0.92%) |
Jul 06, 2005 | 27.16 | 27.31 | 27.11 | 27.13 | 2,561,551 | -0.14(-0.50%) |
Jul 05, 2005 | 26.70 | 27.33 | 26.67 | 27.27 | 2,960,431 | +0.46(+1.72%) |
Jul 01, 2005 | 26.82 | 26.91 | 26.72 | 26.80 | 2,167,102 | +0.05(+0.18%) |
Jun 30, 2005 | 27.01 | 27.11 | 26.75 | 26.76 | 5,831,040 | -0.23(-0.85%) |
Jun 29, 2005 | 26.49 | 27.01 | 26.48 | 26.99 | 5,430,830 | +0.65(+2.47%) |
Jun 28, 2005 | 26.13 | 26.35 | 25.89 | 26.34 | 2,252,344 | +0.22(+0.86%) |
Jun 27, 2005 | 25.77 | 26.23 | 25.70 | 26.11 | 3,026,616 | +0.28(+1.10%) |
Jun 24, 2005 | 25.90 | 26.10 | 25.82 | 25.83 | 2,039,017 | -0.14(-0.52%) |
Jun 23, 2005 | 26.23 | 26.24 | 25.90 | 25.97 | 2,288,687 | -0.26(-1.01%) |
Jun 22, 2005 | 26.30 | 26.43 | 26.11 | 26.23 | 3,097,232 | -0.07(-0.26%) |
Jun 21, 2005 | 26.33 | 26.43 | 26.23 | 26.30 | 1,596,999 | -0.01(-0.05%) |
Jun 20, 2005 | 26.24 | 26.39 | 26.10 | 26.31 | 1,685,343 | -0.01(-0.05%) |
Jun 17, 2005 | 26.55 | 26.55 | 26.29 | 26.32 | 3,575,445 | -0.03(-0.10%) |
Jun 16, 2005 | 26.47 | 26.47 | 26.29 | 26.35 | 1,791,564 | -0.12(-0.46%) |
Jun 15, 2005 | 26.53 | 26.56 | 26.24 | 26.47 | 2,056,597 | +0.04(+0.15%) |
Jun 14, 2005 | 26.30 | 26.59 | 26.27 | 26.43 | 2,458,876 | +0.13(+0.49%) |
Jun 13, 2005 | 26.43 | 26.50 | 26.24 | 26.30 | 2,697,909 | -0.20(-0.74%) |
Jun 10, 2005 | 26.59 | 26.59 | 26.39 | 26.50 | 5,064,599 | -0.07(-0.28%) |
Jun 09, 2005 | 26.16 | 26.61 | 26.07 | 26.57 | 4,818,180 | +0.41(+1.58%) |
Jun 08, 2005 | 26.21 | 26.28 | 26.08 | 26.16 | 5,351,645 | +0.06(+0.23%) |
Jun 07, 2005 | 25.96 | 26.30 | 25.87 | 26.10 | 2,798,515 | +0.16(+0.63%) |
Jun 06, 2005 | 25.98 | 26.05 | 25.87 | 25.94 | 3,264,171 | -0.04(-0.16%) |
Jun 03, 2005 | 25.96 | 26.11 | 25.84 | 25.98 | 3,330,651 | +0.02(+0.08%) |
Jun 02, 2005 | 25.83 | 26.02 | 25.70 | 25.96 | 3,153,814 | +0.13(+0.50%) |