Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.57 | 28.86 | 28.16 | 28.73 | 15,734,213 | +0.41(+1.43%) |
Aug 30, 2005 | 28.75 | 28.96 | 27.89 | 28.32 | 18,065,582 | -0.56(-1.95%) |
Aug 29, 2005 | 28.39 | 29.24 | 28.39 | 28.89 | 15,878,205 | +0.52(+1.83%) |
Aug 26, 2005 | 28.37 | 28.64 | 28.18 | 28.37 | 8,688,040 | -0.26(-0.92%) |
Aug 25, 2005 | 28.39 | 28.69 | 28.33 | 28.63 | 11,107,544 | +0.20(+0.70%) |
Aug 24, 2005 | 28.82 | 29.14 | 28.43 | 28.43 | 11,115,824 | -0.53(-1.82%) |
Aug 23, 2005 | 29.02 | 29.02 | 28.67 | 28.96 | 8,835,961 | +0.08(+0.27%) |
Aug 22, 2005 | 28.85 | 29.18 | 28.61 | 28.88 | 9,954,209 | +0.11(+0.40%) |
Aug 19, 2005 | 29.02 | 29.21 | 28.74 | 28.77 | 10,732,970 | -0.24(-0.81%) |
Aug 18, 2005 | 28.77 | 29.14 | 28.57 | 29.00 | 11,934,862 | +0.06(+0.20%) |
Aug 17, 2005 | 28.87 | 29.20 | 28.74 | 28.94 | 11,684,772 | -0.04(-0.12%) |
Aug 16, 2005 | 29.46 | 29.46 | 28.86 | 28.98 | 15,951,323 | -0.67(-2.26%) |
Aug 15, 2005 | 29.93 | 30.11 | 29.30 | 29.65 | 11,858,095 | +0.24(+0.80%) |
Aug 12, 2005 | 29.36 | 29.53 | 29.04 | 29.41 | 8,186,596 | -0.16(-0.53%) |
Aug 11, 2005 | 29.66 | 29.97 | 29.22 | 29.57 | 9,665,525 | -0.11(-0.38%) |
Aug 10, 2005 | 29.71 | 30.30 | 29.58 | 29.68 | 11,677,334 | +0.21(+0.73%) |
Aug 09, 2005 | 29.17 | 29.59 | 29.09 | 29.47 | 9,330,808 | +0.55(+1.90%) |
Aug 08, 2005 | 29.25 | 29.28 | 28.74 | 28.92 | 8,993,425 | -0.26(-0.88%) |
Aug 05, 2005 | 29.37 | 29.47 | 29.00 | 29.18 | 9,655,280 | -0.24(-0.80%) |
Aug 04, 2005 | 29.57 | 29.93 | 29.29 | 29.41 | 13,960,846 | -0.68(-2.25%) |
Aug 03, 2005 | 30.00 | 30.24 | 29.88 | 30.09 | 9,390,454 | -0.13(-0.42%) |
Aug 02, 2005 | 30.45 | 30.50 | 30.12 | 30.22 | 10,478,529 | -0.32(-1.05%) |
Aug 01, 2005 | 30.79 | 30.92 | 30.20 | 30.54 | 10,064,659 | -0.46(-1.49%) |
Jul 29, 2005 | 31.20 | 31.28 | 30.82 | 31.00 | 8,115,162 | -0.26(-0.82%) |
Jul 28, 2005 | 30.82 | 31.28 | 30.82 | 31.26 | 7,761,499 | +0.37(+1.20%) |
Jul 27, 2005 | 31.19 | 31.19 | 30.65 | 30.89 | 7,272,265 | -0.24(-0.78%) |
Jul 26, 2005 | 30.70 | 31.28 | 30.68 | 31.13 | 9,953,508 | +0.45(+1.46%) |
Jul 25, 2005 | 30.87 | 31.18 | 30.64 | 30.68 | 7,030,315 | -0.29(-0.94%) |
Jul 22, 2005 | 30.80 | 31.04 | 30.48 | 30.97 | 7,370,926 | +0.09(+0.28%) |
Jul 21, 2005 | 31.14 | 31.30 | 30.67 | 30.89 | 13,622,340 | -0.43(-1.37%) |
Jul 20, 2005 | 30.79 | 31.34 | 30.68 | 31.32 | 15,324,694 | +0.53(+1.74%) |
Jul 19, 2005 | 30.28 | 30.82 | 30.25 | 30.78 | 15,095,655 | +0.53(+1.77%) |
Jul 18, 2005 | 29.54 | 30.28 | 29.54 | 30.25 | 12,385,221 | +0.60(+2.02%) |
Jul 15, 2005 | 29.24 | 29.93 | 29.22 | 29.65 | 10,653,536 | +0.41(+1.39%) |
Jul 14, 2005 | 29.19 | 29.68 | 29.19 | 29.24 | 9,040,861 | +0.04(+0.15%) |
Jul 13, 2005 | 29.36 | 29.63 | 29.15 | 29.20 | 10,948,395 | -0.23(-0.77%) |
Jul 12, 2005 | 28.89 | 29.57 | 28.87 | 29.43 | 16,919,546 | +0.71(+2.48%) |
Jul 11, 2005 | 28.36 | 28.84 | 28.32 | 28.72 | 7,514,075 | +0.16(+0.55%) |
Jul 08, 2005 | 28.15 | 28.62 | 28.07 | 28.56 | 8,507,700 | +0.51(+1.83%) |
Jul 07, 2005 | 27.78 | 28.32 | 27.51 | 28.05 | 9,195,799 | +0.06(+0.23%) |
Jul 06, 2005 | 28.53 | 28.59 | 27.78 | 27.98 | 8,920,447 | -0.58(-2.02%) |
Jul 05, 2005 | 28.20 | 28.65 | 28.08 | 28.56 | 12,952,345 | +0.42(+1.49%) |
Jul 01, 2005 | 27.92 | 28.14 | 27.85 | 28.14 | 11,406,613 | +0.42(+1.52%) |
Jun 30, 2005 | 28.43 | 28.51 | 27.68 | 27.72 | 10,730,444 | +0.07(+0.26%) |
Jun 29, 2005 | 27.97 | 28.05 | 27.61 | 27.65 | 6,822,187 | -0.36(-1.30%) |
Jun 28, 2005 | 27.58 | 28.02 | 27.48 | 28.01 | 6,705,141 | +0.60(+2.18%) |
Jun 27, 2005 | 27.33 | 27.63 | 27.33 | 27.41 | 7,758,131 | +0.16(+0.60%) |
Jun 24, 2005 | 27.79 | 27.83 | 27.18 | 27.25 | 18,698,386 | -0.64(-2.30%) |
Jun 23, 2005 | 28.32 | 28.52 | 27.86 | 27.89 | 12,242,914 | -0.40(-1.41%) |
Jun 22, 2005 | 28.48 | 28.49 | 28.18 | 28.29 | 6,302,078 | +0.01(+0.05%) |
Jun 21, 2005 | 28.39 | 28.73 | 28.19 | 28.27 | 5,855,929 | -0.19(-0.68%) |
Jun 20, 2005 | 28.50 | 28.58 | 28.22 | 28.47 | 6,475,822 | -0.18(-0.62%) |
Jun 17, 2005 | 28.89 | 29.16 | 28.31 | 28.64 | 15,932,517 | +0.00(+0.00%) |
Jun 16, 2005 | 28.44 | 28.75 | 28.36 | 28.64 | 7,795,602 | +0.12(+0.42%) |
Jun 15, 2005 | 28.73 | 28.77 | 28.16 | 28.52 | 8,443,563 | +0.00(+0.00%) |
Jun 14, 2005 | 28.22 | 28.64 | 28.22 | 28.52 | 7,683,047 | +0.19(+0.68%) |
Jun 13, 2005 | 27.98 | 28.47 | 27.98 | 28.33 | 6,662,337 | +0.19(+0.66%) |
Jun 10, 2005 | 28.20 | 28.30 | 27.54 | 28.15 | 7,401,380 | -0.07(-0.25%) |
Jun 09, 2005 | 28.16 | 28.47 | 28.11 | 28.22 | 9,532,621 | -0.05(-0.18%) |
Jun 08, 2005 | 28.50 | 28.80 | 28.22 | 28.27 | 9,869,864 | -0.24(-0.82%) |
Jun 07, 2005 | 28.56 | 29.07 | 28.47 | 28.50 | 12,245,160 | +0.04(+0.13%) |
Jun 06, 2005 | 28.30 | 28.52 | 28.30 | 28.47 | 5,522,475 | +0.16(+0.58%) |
Jun 03, 2005 | 28.74 | 28.84 | 28.25 | 28.30 | 6,279,623 | -0.44(-1.54%) |
Jun 02, 2005 | 28.44 | 28.85 | 28.38 | 28.74 | 8,038,815 | +0.29(+1.00%) |