Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.44 | 30.25 | 29.42 | 30.01 | 18,490,518 | +0.70(+2.38%) |
Aug 30, 2005 | 28.80 | 29.37 | 28.77 | 29.31 | 12,905,456 | +0.61(+2.12%) |
Aug 29, 2005 | 28.42 | 28.86 | 28.31 | 28.70 | 12,912,268 | +0.54(+1.92%) |
Aug 26, 2005 | 28.85 | 28.90 | 28.16 | 28.16 | 10,736,564 | -0.53(-1.84%) |
Aug 25, 2005 | 28.70 | 28.71 | 28.24 | 28.69 | 10,334,429 | -0.08(-0.28%) |
Aug 24, 2005 | 28.67 | 29.10 | 28.45 | 28.77 | 12,608,140 | +0.23(+0.81%) |
Aug 23, 2005 | 28.85 | 28.99 | 28.15 | 28.54 | 10,338,824 | -0.23(-0.79%) |
Aug 22, 2005 | 29.15 | 29.40 | 28.40 | 28.77 | 12,710,542 | +0.06(+0.22%) |
Aug 19, 2005 | 28.29 | 28.78 | 28.26 | 28.70 | 12,818,876 | +0.67(+2.39%) |
Aug 18, 2005 | 27.92 | 28.17 | 27.41 | 28.03 | 18,675,324 | -0.05(-0.16%) |
Aug 17, 2005 | 29.10 | 29.31 | 27.76 | 28.08 | 20,512,838 | -1.08(-3.71%) |
Aug 16, 2005 | 29.89 | 29.89 | 29.11 | 29.16 | 13,009,176 | -0.80(-2.67%) |
Aug 15, 2005 | 30.26 | 30.31 | 29.83 | 29.96 | 10,223,458 | -0.35(-1.17%) |
Aug 12, 2005 | 30.26 | 30.60 | 29.86 | 30.32 | 11,768,711 | +0.10(+0.33%) |
Aug 11, 2005 | 30.03 | 30.40 | 29.82 | 30.22 | 11,178,473 | +0.35(+1.16%) |
Aug 10, 2005 | 29.58 | 29.95 | 29.32 | 29.87 | 10,538,793 | +0.47(+1.59%) |
Aug 09, 2005 | 29.73 | 29.76 | 29.17 | 29.40 | 10,863,358 | -0.16(-0.55%) |
Aug 08, 2005 | 29.28 | 29.78 | 29.27 | 29.57 | 12,698,675 | +0.56(+1.91%) |
Aug 05, 2005 | 29.40 | 29.45 | 28.72 | 29.01 | 8,919,705 | -0.20(-0.67%) |
Aug 04, 2005 | 29.24 | 29.39 | 29.04 | 29.21 | 8,377,812 | +0.13(+0.44%) |
Aug 03, 2005 | 29.57 | 29.58 | 28.92 | 29.08 | 10,633,943 | -0.22(-0.75%) |
Aug 02, 2005 | 28.82 | 29.30 | 28.78 | 29.30 | 10,156,215 | +0.63(+2.19%) |
Aug 01, 2005 | 28.62 | 28.98 | 28.59 | 28.67 | 9,869,227 | +0.19(+0.66%) |
Jul 29, 2005 | 29.03 | 29.05 | 28.40 | 28.48 | 10,725,357 | -0.35(-1.20%) |
Jul 28, 2005 | 28.60 | 28.87 | 28.42 | 28.83 | 13,337,696 | +0.50(+1.75%) |
Jul 27, 2005 | 28.32 | 28.39 | 28.03 | 28.33 | 12,436,958 | +0.24(+0.86%) |
Jul 26, 2005 | 28.41 | 28.41 | 27.99 | 28.09 | 13,935,405 | -0.23(-0.80%) |
Jul 25, 2005 | 27.78 | 28.70 | 27.78 | 28.32 | 15,709,633 | +0.45(+1.60%) |
Jul 22, 2005 | 27.51 | 28.05 | 27.49 | 27.87 | 12,431,025 | +0.56(+2.03%) |
Jul 21, 2005 | 27.54 | 27.71 | 27.08 | 27.32 | 7,706,488 | -0.24(-0.86%) |
Jul 20, 2005 | 27.51 | 27.82 | 27.27 | 27.55 | 11,662,573 | -0.01(-0.03%) |
Jul 19, 2005 | 27.00 | 27.58 | 26.95 | 27.56 | 10,591,312 | +0.62(+2.31%) |
Jul 18, 2005 | 26.89 | 27.08 | 26.68 | 26.94 | 9,402,267 | -0.07(-0.25%) |
Jul 15, 2005 | 27.30 | 27.35 | 26.80 | 27.01 | 14,131,858 | -0.09(-0.32%) |
Jul 14, 2005 | 28.00 | 28.31 | 26.85 | 27.09 | 16,051,338 | -0.89(-3.19%) |
Jul 13, 2005 | 28.15 | 28.26 | 27.89 | 27.99 | 11,743,440 | -0.03(-0.11%) |
Jul 12, 2005 | 27.85 | 28.25 | 27.69 | 28.02 | 11,486,777 | +0.30(+1.08%) |
Jul 11, 2005 | 27.10 | 27.85 | 27.04 | 27.72 | 15,450,553 | +0.30(+1.11%) |
Jul 08, 2005 | 27.76 | 27.91 | 27.27 | 27.41 | 15,348,371 | -0.17(-0.61%) |
Jul 07, 2005 | 26.99 | 27.67 | 26.92 | 27.58 | 13,195,521 | +0.29(+1.05%) |
Jul 06, 2005 | 28.01 | 28.19 | 27.25 | 27.30 | 14,548,496 | -0.57(-2.06%) |
Jul 05, 2005 | 27.33 | 27.95 | 27.19 | 27.87 | 15,750,067 | +0.97(+3.62%) |
Jul 01, 2005 | 26.53 | 27.04 | 26.42 | 26.89 | 10,632,405 | +0.73(+2.80%) |
Jun 30, 2005 | 26.29 | 26.70 | 26.03 | 26.16 | 13,661,382 | -0.13(-0.48%) |
Jun 29, 2005 | 26.46 | 26.87 | 26.01 | 26.29 | 17,717,672 | -0.15(-0.57%) |
Jun 28, 2005 | 27.12 | 27.24 | 26.40 | 26.44 | 14,551,573 | -0.65(-2.39%) |
Jun 27, 2005 | 26.80 | 27.26 | 26.74 | 27.09 | 16,111,988 | +0.60(+2.25%) |
Jun 24, 2005 | 26.67 | 26.82 | 26.38 | 26.49 | 11,814,638 | +0.09(+0.34%) |
Jun 23, 2005 | 26.82 | 26.88 | 26.30 | 26.40 | 12,654,506 | -0.18(-0.68%) |
Jun 22, 2005 | 26.56 | 26.85 | 26.21 | 26.58 | 14,699,242 | +0.08(+0.31%) |
Jun 21, 2005 | 27.30 | 27.39 | 26.39 | 26.50 | 14,415,110 | -0.86(-3.14%) |
Jun 20, 2005 | 27.67 | 27.92 | 27.31 | 27.36 | 16,629,709 | -0.25(-0.92%) |
Jun 17, 2005 | 27.30 | 27.65 | 27.04 | 27.61 | 24,447,170 | +0.95(+3.55%) |
Jun 16, 2005 | 26.17 | 26.67 | 26.09 | 26.67 | 12,045,151 | +0.58(+2.22%) |
Jun 15, 2005 | 25.89 | 26.13 | 25.69 | 26.09 | 11,062,447 | +0.35(+1.38%) |
Jun 14, 2005 | 25.62 | 25.87 | 25.42 | 25.73 | 8,026,438 | +0.25(+0.98%) |
Jun 13, 2005 | 25.35 | 25.67 | 25.17 | 25.48 | 9,037,269 | +0.03(+0.11%) |
Jun 10, 2005 | 25.55 | 25.71 | 24.92 | 25.46 | 9,832,310 | -0.15(-0.57%) |
Jun 09, 2005 | 24.94 | 25.62 | 24.85 | 25.60 | 13,630,178 | +0.80(+3.23%) |
Jun 08, 2005 | 24.84 | 25.48 | 24.62 | 24.80 | 15,448,795 | -0.06(-0.26%) |
Jun 07, 2005 | 25.23 | 25.26 | 24.85 | 24.87 | 9,372,821 | -0.25(-1.00%) |
Jun 06, 2005 | 25.26 | 25.26 | 24.81 | 25.12 | 7,939,638 | +0.08(+0.33%) |
Jun 03, 2005 | 24.93 | 25.30 | 24.92 | 25.03 | 9,242,951 | +0.04(+0.15%) |
Jun 02, 2005 | 25.21 | 25.23 | 24.80 | 25.00 | 10,645,370 | +12.47(+99.47%) |