Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.72 | 30.92 | 30.01 | 30.51 | 9,691,175 | -0.67(-2.14%) |
Aug 30, 2005 | 31.39 | 31.40 | 30.74 | 31.18 | 4,008,211 | -0.23(-0.72%) |
Aug 29, 2005 | 31.70 | 31.70 | 30.48 | 31.41 | 5,769,654 | -0.33(-1.05%) |
Aug 26, 2005 | 31.65 | 31.95 | 31.27 | 31.74 | 3,236,311 | +0.10(+0.31%) |
Aug 25, 2005 | 31.70 | 31.70 | 31.41 | 31.64 | 2,685,579 | +0.13(+0.41%) |
Aug 24, 2005 | 31.97 | 32.04 | 31.47 | 31.51 | 2,665,421 | -0.43(-1.35%) |
Aug 23, 2005 | 32.09 | 32.12 | 31.82 | 31.95 | 2,731,250 | -0.08(-0.24%) |
Aug 22, 2005 | 31.57 | 32.13 | 31.57 | 32.02 | 5,136,600 | +0.57(+1.80%) |
Aug 19, 2005 | 31.29 | 31.56 | 31.16 | 31.46 | 3,274,371 | +0.30(+0.98%) |
Aug 18, 2005 | 31.02 | 31.26 | 30.72 | 31.15 | 6,601,461 | +0.09(+0.27%) |
Aug 17, 2005 | 31.20 | 31.29 | 31.04 | 31.07 | 4,739,655 | -0.20(-0.64%) |
Aug 16, 2005 | 31.63 | 31.65 | 31.19 | 31.26 | 2,830,909 | -0.37(-1.17%) |
Aug 15, 2005 | 31.53 | 31.74 | 31.42 | 31.63 | 3,167,241 | +0.13(+0.43%) |
Aug 12, 2005 | 31.68 | 31.77 | 31.43 | 31.50 | 2,981,878 | -0.18(-0.56%) |
Aug 11, 2005 | 31.64 | 31.75 | 31.38 | 31.68 | 3,195,574 | +0.11(+0.36%) |
Aug 10, 2005 | 31.58 | 32.09 | 31.48 | 31.56 | 3,172,174 | +0.06(+0.20%) |
Aug 09, 2005 | 31.39 | 31.60 | 31.29 | 31.50 | 4,534,276 | +0.53(+1.70%) |
Aug 08, 2005 | 31.41 | 31.44 | 30.93 | 30.97 | 2,315,135 | -0.25(-0.80%) |
Aug 05, 2005 | 31.81 | 31.81 | 31.04 | 31.22 | 3,948,162 | -0.51(-1.61%) |
Aug 04, 2005 | 31.80 | 32.07 | 31.58 | 31.73 | 4,239,527 | +0.06(+0.20%) |
Aug 03, 2005 | 31.60 | 31.83 | 31.43 | 31.67 | 3,239,554 | +0.01(+0.02%) |
Aug 02, 2005 | 31.57 | 31.88 | 31.35 | 31.66 | 3,499,767 | +0.24(+0.77%) |
Aug 01, 2005 | 31.38 | 31.55 | 31.22 | 31.42 | 4,987,464 | +0.19(+0.61%) |
Jul 29, 2005 | 30.75 | 31.39 | 30.74 | 31.23 | 6,065,952 | +0.69(+2.25%) |
Jul 28, 2005 | 30.11 | 30.58 | 30.00 | 30.54 | 6,867,313 | +1.16(+3.96%) |
Jul 27, 2005 | 29.08 | 29.40 | 29.00 | 29.38 | 3,393,341 | +0.42(+1.45%) |
Jul 26, 2005 | 28.92 | 29.07 | 28.80 | 28.96 | 2,052,666 | +0.05(+0.17%) |
Jul 25, 2005 | 29.09 | 29.19 | 28.81 | 28.91 | 1,625,979 | -0.24(-0.83%) |
Jul 22, 2005 | 29.00 | 29.23 | 28.84 | 29.15 | 2,435,374 | +0.09(+0.32%) |
Jul 21, 2005 | 29.43 | 29.43 | 28.95 | 29.06 | 3,587,867 | -0.45(-1.51%) |
Jul 20, 2005 | 29.44 | 29.73 | 29.31 | 29.50 | 2,294,554 | -0.12(-0.41%) |
Jul 19, 2005 | 29.58 | 29.72 | 29.33 | 29.63 | 2,452,148 | +0.18(+0.63%) |
Jul 18, 2005 | 29.42 | 29.55 | 29.29 | 29.44 | 1,885,064 | +0.03(+0.10%) |
Jul 15, 2005 | 29.23 | 29.46 | 29.23 | 29.41 | 2,606,500 | +0.19(+0.66%) |
Jul 14, 2005 | 29.19 | 29.41 | 29.13 | 29.22 | 3,012,184 | +0.26(+0.91%) |
Jul 13, 2005 | 28.91 | 29.05 | 28.82 | 28.96 | 3,265,772 | -0.12(-0.41%) |
Jul 12, 2005 | 29.03 | 29.19 | 28.85 | 29.08 | 4,037,390 | +0.05(+0.17%) |
Jul 11, 2005 | 28.59 | 29.07 | 28.50 | 29.03 | 5,452,633 | +0.63(+2.22%) |
Jul 08, 2005 | 28.52 | 28.53 | 28.12 | 28.40 | 6,077,793 | -0.30(-1.04%) |
Jul 07, 2005 | 28.16 | 28.70 | 27.99 | 28.70 | 3,209,670 | +0.26(+0.92%) |
Jul 06, 2005 | 28.46 | 28.62 | 28.41 | 28.43 | 2,444,114 | -0.14(-0.50%) |
Jul 05, 2005 | 27.98 | 28.64 | 27.95 | 28.58 | 2,824,707 | +0.48(+1.72%) |
Jul 01, 2005 | 28.11 | 28.20 | 28.01 | 28.09 | 2,067,749 | +0.05(+0.18%) |
Jun 30, 2005 | 28.31 | 28.41 | 28.04 | 28.04 | 5,563,710 | -0.24(-0.85%) |
Jun 29, 2005 | 27.76 | 28.31 | 27.75 | 28.28 | 5,181,848 | +0.68(+2.47%) |
Jun 28, 2005 | 27.38 | 27.62 | 27.14 | 27.60 | 2,149,083 | +0.23(+0.86%) |
Jun 27, 2005 | 27.01 | 27.49 | 26.94 | 27.37 | 2,887,857 | +0.30(+1.10%) |
Jun 24, 2005 | 27.15 | 27.36 | 27.06 | 27.07 | 1,945,536 | -0.14(-0.52%) |
Jun 23, 2005 | 27.49 | 27.50 | 27.15 | 27.21 | 2,183,760 | -0.28(-1.01%) |
Jun 22, 2005 | 27.56 | 27.70 | 27.37 | 27.49 | 2,955,236 | -0.07(-0.26%) |
Jun 21, 2005 | 27.60 | 27.70 | 27.49 | 27.56 | 1,523,782 | -0.01(-0.05%) |
Jun 20, 2005 | 27.50 | 27.66 | 27.36 | 27.58 | 1,608,077 | -0.01(-0.05%) |
Jun 17, 2005 | 27.82 | 27.83 | 27.55 | 27.59 | 3,411,525 | -0.03(-0.10%) |
Jun 16, 2005 | 27.75 | 27.75 | 27.55 | 27.62 | 1,709,427 | -0.13(-0.46%) |
Jun 15, 2005 | 27.81 | 27.84 | 27.50 | 27.75 | 1,962,311 | +0.04(+0.15%) |
Jun 14, 2005 | 27.56 | 27.87 | 27.53 | 27.70 | 2,346,146 | +0.13(+0.49%) |
Jun 13, 2005 | 27.70 | 27.77 | 27.50 | 27.57 | 2,574,220 | -0.21(-0.74%) |
Jun 10, 2005 | 27.87 | 27.87 | 27.66 | 27.77 | 4,832,407 | -0.08(-0.28%) |
Jun 09, 2005 | 27.42 | 27.89 | 27.32 | 27.85 | 4,597,285 | +0.43(+1.58%) |
Jun 08, 2005 | 27.47 | 27.55 | 27.33 | 27.42 | 5,106,293 | +0.06(+0.23%) |
Jun 07, 2005 | 27.21 | 27.56 | 27.11 | 27.36 | 2,670,214 | +0.17(+0.63%) |
Jun 06, 2005 | 27.23 | 27.31 | 27.11 | 27.18 | 3,114,522 | -0.04(-0.16%) |
Jun 03, 2005 | 27.21 | 27.37 | 27.09 | 27.23 | 3,177,954 | +0.02(+0.08%) |
Jun 02, 2005 | 27.07 | 27.27 | 26.94 | 27.21 | 3,009,224 | +0.13(+0.50%) |