Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.44 | 30.25 | 29.42 | 30.01 | 18,491,906 | +0.70(+2.38%) |
Aug 30, 2005 | 28.79 | 29.37 | 28.77 | 29.31 | 12,906,426 | +0.61(+2.12%) |
Aug 29, 2005 | 28.42 | 28.85 | 28.31 | 28.70 | 12,913,238 | +0.54(+1.92%) |
Aug 26, 2005 | 28.85 | 28.89 | 28.16 | 28.16 | 10,737,371 | -0.53(-1.84%) |
Aug 25, 2005 | 28.70 | 28.70 | 28.23 | 28.69 | 10,335,206 | -0.08(-0.28%) |
Aug 24, 2005 | 28.67 | 29.10 | 28.44 | 28.77 | 12,609,087 | +0.23(+0.81%) |
Aug 23, 2005 | 28.85 | 28.99 | 28.14 | 28.54 | 10,339,601 | -0.23(-0.79%) |
Aug 22, 2005 | 29.15 | 29.40 | 28.40 | 28.76 | 12,711,496 | +0.06(+0.22%) |
Aug 19, 2005 | 28.29 | 28.78 | 28.25 | 28.70 | 12,819,839 | +0.67(+2.39%) |
Aug 18, 2005 | 27.92 | 28.17 | 27.41 | 28.03 | 18,676,726 | -0.05(-0.16%) |
Aug 17, 2005 | 29.10 | 29.31 | 27.76 | 28.08 | 20,514,380 | -1.08(-3.71%) |
Aug 16, 2005 | 29.89 | 29.89 | 29.10 | 29.16 | 13,010,153 | -0.80(-2.67%) |
Aug 15, 2005 | 30.26 | 30.31 | 29.82 | 29.96 | 10,224,226 | -0.36(-1.17%) |
Aug 12, 2005 | 30.26 | 30.60 | 29.86 | 30.31 | 11,769,595 | +0.10(+0.33%) |
Aug 11, 2005 | 30.03 | 30.40 | 29.81 | 30.21 | 11,179,313 | +0.35(+1.16%) |
Aug 10, 2005 | 29.58 | 29.95 | 29.31 | 29.87 | 10,539,585 | +0.47(+1.59%) |
Aug 09, 2005 | 29.73 | 29.76 | 29.17 | 29.40 | 10,864,174 | -0.16(-0.55%) |
Aug 08, 2005 | 29.28 | 29.78 | 29.26 | 29.56 | 12,699,629 | +0.56(+1.91%) |
Aug 05, 2005 | 29.40 | 29.45 | 28.72 | 29.01 | 8,920,375 | -0.20(-0.67%) |
Aug 04, 2005 | 29.24 | 29.39 | 29.04 | 29.20 | 8,378,441 | +0.13(+0.44%) |
Aug 03, 2005 | 29.57 | 29.58 | 28.92 | 29.08 | 10,634,742 | -0.22(-0.75%) |
Aug 02, 2005 | 28.82 | 29.30 | 28.78 | 29.30 | 10,156,978 | +0.63(+2.19%) |
Aug 01, 2005 | 28.62 | 28.98 | 28.59 | 28.67 | 9,869,969 | +0.19(+0.65%) |
Jul 29, 2005 | 29.03 | 29.05 | 28.39 | 28.48 | 10,726,163 | -0.35(-1.20%) |
Jul 28, 2005 | 28.60 | 28.87 | 28.42 | 28.83 | 13,338,698 | +0.50(+1.75%) |
Jul 27, 2005 | 28.32 | 28.39 | 28.03 | 28.33 | 12,437,892 | +0.24(+0.86%) |
Jul 26, 2005 | 28.41 | 28.41 | 27.98 | 28.09 | 13,936,452 | -0.23(-0.80%) |
Jul 25, 2005 | 27.78 | 28.70 | 27.78 | 28.32 | 15,710,813 | +0.45(+1.60%) |
Jul 22, 2005 | 27.51 | 28.04 | 27.48 | 27.87 | 12,431,959 | +0.56(+2.03%) |
Jul 21, 2005 | 27.54 | 27.71 | 27.07 | 27.32 | 7,707,067 | -0.24(-0.86%) |
Jul 20, 2005 | 27.51 | 27.82 | 27.27 | 27.55 | 11,663,449 | -0.01(-0.03%) |
Jul 19, 2005 | 27.00 | 27.58 | 26.95 | 27.56 | 10,592,108 | +0.62(+2.31%) |
Jul 18, 2005 | 26.89 | 27.08 | 26.67 | 26.94 | 9,402,974 | -0.07(-0.25%) |
Jul 15, 2005 | 27.30 | 27.35 | 26.80 | 27.01 | 14,132,920 | -0.09(-0.32%) |
Jul 14, 2005 | 27.99 | 28.31 | 26.85 | 27.09 | 16,052,544 | -0.89(-3.19%) |
Jul 13, 2005 | 28.14 | 28.26 | 27.89 | 27.98 | 11,744,322 | -0.03(-0.11%) |
Jul 12, 2005 | 27.85 | 28.24 | 27.68 | 28.02 | 11,487,640 | +0.30(+1.08%) |
Jul 11, 2005 | 27.10 | 27.85 | 27.03 | 27.72 | 15,451,714 | +0.30(+1.11%) |
Jul 08, 2005 | 27.76 | 27.90 | 27.27 | 27.41 | 15,349,524 | -0.17(-0.61%) |
Jul 07, 2005 | 26.98 | 27.67 | 26.92 | 27.58 | 13,196,512 | +0.29(+1.05%) |
Jul 06, 2005 | 28.01 | 28.19 | 27.25 | 27.29 | 14,549,589 | -0.57(-2.06%) |
Jul 05, 2005 | 27.32 | 27.95 | 27.19 | 27.87 | 15,751,250 | +0.97(+3.62%) |
Jul 01, 2005 | 26.53 | 27.04 | 26.41 | 26.89 | 10,633,203 | +0.73(+2.80%) |
Jun 30, 2005 | 26.29 | 26.70 | 26.03 | 26.16 | 13,662,408 | -0.13(-0.48%) |
Jun 29, 2005 | 26.46 | 26.87 | 26.01 | 26.29 | 17,719,002 | -0.15(-0.57%) |
Jun 28, 2005 | 27.12 | 27.23 | 26.40 | 26.44 | 14,552,666 | -0.65(-2.39%) |
Jun 27, 2005 | 26.80 | 27.26 | 26.74 | 27.08 | 16,113,198 | +0.60(+2.25%) |
Jun 24, 2005 | 26.67 | 26.82 | 26.37 | 26.49 | 11,815,525 | +0.09(+0.34%) |
Jun 23, 2005 | 26.82 | 26.87 | 26.30 | 26.40 | 12,655,457 | -0.18(-0.68%) |
Jun 22, 2005 | 26.56 | 26.85 | 26.21 | 26.58 | 14,700,346 | +0.08(+0.31%) |
Jun 21, 2005 | 27.30 | 27.39 | 26.39 | 26.50 | 14,416,193 | -0.86(-3.14%) |
Jun 20, 2005 | 27.67 | 27.92 | 27.31 | 27.36 | 16,630,959 | -0.25(-0.92%) |
Jun 17, 2005 | 27.30 | 27.64 | 27.03 | 27.61 | 24,449,006 | +0.95(+3.55%) |
Jun 16, 2005 | 26.16 | 26.67 | 26.09 | 26.67 | 12,046,056 | +0.58(+2.22%) |
Jun 15, 2005 | 25.89 | 26.13 | 25.69 | 26.09 | 11,063,278 | +0.36(+1.38%) |
Jun 14, 2005 | 25.62 | 25.87 | 25.42 | 25.73 | 8,027,041 | +0.25(+0.98%) |
Jun 13, 2005 | 25.35 | 25.66 | 25.16 | 25.48 | 9,037,948 | +0.03(+0.11%) |
Jun 10, 2005 | 25.55 | 25.71 | 24.92 | 25.45 | 9,833,049 | -0.15(-0.57%) |
Jun 09, 2005 | 24.94 | 25.61 | 24.84 | 25.60 | 13,631,202 | +0.80(+3.23%) |
Jun 08, 2005 | 24.84 | 25.48 | 24.62 | 24.80 | 15,449,956 | -0.06(-0.26%) |
Jun 07, 2005 | 25.23 | 25.25 | 24.84 | 24.86 | 9,373,525 | -0.25(-1.00%) |
Jun 06, 2005 | 25.25 | 25.25 | 24.80 | 25.11 | 7,940,235 | +0.08(+0.33%) |
Jun 03, 2005 | 24.93 | 25.30 | 24.92 | 25.03 | 9,243,646 | +0.04(+0.15%) |
Jun 02, 2005 | 25.21 | 25.23 | 24.80 | 25.00 | 10,646,169 | +12.46(+99.47%) |