Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.90 | 29.70 | 28.88 | 29.46 | 18,836,530 | +0.68(+2.38%) |
Aug 30, 2005 | 28.27 | 28.83 | 28.24 | 28.77 | 13,146,955 | +0.60(+2.12%) |
Aug 29, 2005 | 27.90 | 28.33 | 27.79 | 28.17 | 13,153,894 | +0.53(+1.92%) |
Aug 26, 2005 | 28.32 | 28.37 | 27.64 | 27.64 | 10,937,477 | -0.52(-1.84%) |
Aug 25, 2005 | 28.17 | 28.18 | 27.72 | 28.16 | 10,527,817 | -0.08(-0.28%) |
Aug 24, 2005 | 28.14 | 28.57 | 27.92 | 28.24 | 12,844,075 | +0.23(+0.81%) |
Aug 23, 2005 | 28.32 | 28.46 | 27.63 | 28.01 | 10,532,294 | -0.22(-0.79%) |
Aug 22, 2005 | 28.61 | 28.86 | 27.88 | 28.24 | 12,948,393 | +0.06(+0.22%) |
Aug 19, 2005 | 27.77 | 28.25 | 27.74 | 28.17 | 13,058,755 | +0.66(+2.39%) |
Aug 18, 2005 | 27.41 | 27.65 | 26.91 | 27.52 | 19,024,794 | -0.04(-0.16%) |
Aug 17, 2005 | 28.57 | 28.77 | 27.25 | 27.56 | 20,896,694 | -1.06(-3.71%) |
Aug 16, 2005 | 29.34 | 29.34 | 28.57 | 28.63 | 13,252,616 | -0.79(-2.67%) |
Aug 15, 2005 | 29.71 | 29.76 | 29.28 | 29.41 | 10,414,768 | -0.35(-1.17%) |
Aug 12, 2005 | 29.71 | 30.04 | 29.31 | 29.76 | 11,988,938 | +0.10(+0.33%) |
Aug 11, 2005 | 29.48 | 29.84 | 29.27 | 29.66 | 11,387,655 | +0.34(+1.16%) |
Aug 10, 2005 | 29.04 | 29.40 | 28.78 | 29.32 | 10,736,005 | +0.46(+1.59%) |
Aug 09, 2005 | 29.18 | 29.21 | 28.63 | 28.86 | 11,066,643 | -0.16(-0.55%) |
Aug 08, 2005 | 28.74 | 29.23 | 28.73 | 29.02 | 12,936,305 | +0.54(+1.91%) |
Aug 05, 2005 | 28.86 | 28.91 | 28.20 | 28.48 | 9,086,619 | -0.19(-0.67%) |
Aug 04, 2005 | 28.70 | 28.85 | 28.50 | 28.67 | 8,534,585 | +0.13(+0.44%) |
Aug 03, 2005 | 29.03 | 29.04 | 28.39 | 28.54 | 10,832,935 | -0.21(-0.75%) |
Aug 02, 2005 | 28.29 | 28.76 | 28.25 | 28.76 | 10,346,268 | +0.62(+2.19%) |
Aug 01, 2005 | 28.10 | 28.45 | 28.06 | 28.14 | 10,053,909 | +0.18(+0.65%) |
Jul 29, 2005 | 28.50 | 28.52 | 27.87 | 27.96 | 10,926,060 | -0.34(-1.20%) |
Jul 28, 2005 | 28.08 | 28.34 | 27.90 | 28.30 | 13,587,284 | +0.49(+1.75%) |
Jul 27, 2005 | 27.80 | 27.87 | 27.52 | 27.81 | 12,669,690 | +0.24(+0.86%) |
Jul 26, 2005 | 27.89 | 27.89 | 27.47 | 27.58 | 14,196,177 | -0.22(-0.80%) |
Jul 25, 2005 | 27.27 | 28.17 | 27.27 | 27.80 | 16,003,606 | +0.44(+1.60%) |
Jul 22, 2005 | 27.00 | 27.53 | 26.98 | 27.36 | 12,663,646 | +0.55(+2.03%) |
Jul 21, 2005 | 27.04 | 27.20 | 26.58 | 26.82 | 7,850,699 | -0.23(-0.86%) |
Jul 20, 2005 | 27.00 | 27.31 | 26.77 | 27.05 | 11,880,814 | -0.01(-0.03%) |
Jul 19, 2005 | 26.50 | 27.07 | 26.46 | 27.06 | 10,789,507 | +0.61(+2.31%) |
Jul 18, 2005 | 26.40 | 26.58 | 26.19 | 26.45 | 9,578,211 | -0.07(-0.25%) |
Jul 15, 2005 | 26.80 | 26.85 | 26.31 | 26.51 | 14,396,306 | -0.08(-0.32%) |
Jul 14, 2005 | 27.48 | 27.79 | 26.36 | 26.60 | 16,351,706 | -0.88(-3.19%) |
Jul 13, 2005 | 27.63 | 27.75 | 27.38 | 27.47 | 11,963,194 | -0.03(-0.11%) |
Jul 12, 2005 | 27.34 | 27.73 | 27.18 | 27.50 | 11,701,728 | +0.29(+1.08%) |
Jul 11, 2005 | 26.60 | 27.34 | 26.54 | 27.21 | 15,739,678 | +0.30(+1.11%) |
Jul 08, 2005 | 27.25 | 27.39 | 26.77 | 26.91 | 15,635,584 | -0.17(-0.61%) |
Jul 07, 2005 | 26.49 | 27.16 | 26.42 | 27.08 | 13,442,447 | +0.28(+1.05%) |
Jul 06, 2005 | 27.50 | 27.67 | 26.75 | 26.79 | 14,820,741 | -0.56(-2.06%) |
Jul 05, 2005 | 26.82 | 27.44 | 26.69 | 27.36 | 16,044,796 | +0.96(+3.62%) |
Jul 01, 2005 | 26.04 | 26.55 | 25.93 | 26.40 | 10,831,368 | +0.72(+2.80%) |
Jun 30, 2005 | 25.81 | 26.21 | 25.56 | 25.68 | 13,917,026 | -0.12(-0.48%) |
Jun 29, 2005 | 25.98 | 26.38 | 25.53 | 25.81 | 18,049,220 | -0.15(-0.57%) |
Jun 28, 2005 | 26.62 | 26.74 | 25.92 | 25.95 | 14,823,875 | -0.63(-2.39%) |
Jun 27, 2005 | 26.31 | 26.76 | 26.25 | 26.59 | 16,413,490 | +0.59(+2.25%) |
Jun 24, 2005 | 26.18 | 26.32 | 25.89 | 26.00 | 12,035,724 | +0.09(+0.34%) |
Jun 23, 2005 | 26.32 | 26.38 | 25.82 | 25.91 | 12,891,309 | -0.18(-0.68%) |
Jun 22, 2005 | 26.07 | 26.36 | 25.73 | 26.09 | 14,974,308 | +0.08(+0.31%) |
Jun 21, 2005 | 26.80 | 26.89 | 25.91 | 26.01 | 14,684,859 | -0.84(-3.14%) |
Jun 20, 2005 | 27.16 | 27.41 | 26.81 | 26.86 | 16,940,900 | -0.25(-0.92%) |
Jun 17, 2005 | 26.80 | 27.14 | 26.54 | 27.11 | 24,904,648 | +0.93(+3.55%) |
Jun 16, 2005 | 25.69 | 26.18 | 25.61 | 26.18 | 12,270,551 | +0.57(+2.22%) |
Jun 15, 2005 | 25.42 | 25.65 | 25.22 | 25.61 | 11,269,458 | +0.35(+1.38%) |
Jun 14, 2005 | 25.15 | 25.40 | 24.96 | 25.26 | 8,176,636 | +0.25(+0.98%) |
Jun 13, 2005 | 24.88 | 25.19 | 24.70 | 25.02 | 9,206,383 | +0.03(+0.11%) |
Jun 10, 2005 | 25.08 | 25.24 | 24.46 | 24.99 | 10,016,301 | -0.14(-0.57%) |
Jun 09, 2005 | 24.48 | 25.15 | 24.39 | 25.13 | 13,885,238 | +0.79(+3.23%) |
Jun 08, 2005 | 24.39 | 25.02 | 24.17 | 24.35 | 15,737,887 | -0.06(-0.26%) |
Jun 07, 2005 | 24.77 | 24.79 | 24.39 | 24.41 | 9,548,214 | -0.25(-1.00%) |
Jun 06, 2005 | 24.79 | 24.79 | 24.35 | 24.65 | 8,088,212 | +0.08(+0.33%) |
Jun 03, 2005 | 24.47 | 24.84 | 24.46 | 24.57 | 9,415,914 | +0.04(+0.15%) |
Jun 02, 2005 | 24.75 | 24.77 | 24.35 | 24.54 | 10,844,576 | +12.24(+99.47%) |