Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.63 | 31.60 | 30.57 | 31.45 | 34,446,720 | +0.84(+2.76%) |
Aug 30, 2005 | 30.17 | 30.69 | 30.15 | 30.60 | 24,291,754 | +0.56(+1.86%) |
Aug 29, 2005 | 30.43 | 30.46 | 29.81 | 30.04 | 24,273,880 | +0.24(+0.81%) |
Aug 26, 2005 | 30.00 | 30.27 | 29.78 | 29.80 | 16,407,172 | -0.34(-1.13%) |
Aug 25, 2005 | 30.35 | 30.35 | 29.98 | 30.14 | 20,768,708 | -0.08(-0.27%) |
Aug 24, 2005 | 30.18 | 30.43 | 29.93 | 30.22 | 23,446,822 | +0.29(+0.95%) |
Aug 23, 2005 | 29.99 | 30.18 | 29.59 | 29.94 | 27,257,794 | -0.06(-0.19%) |
Aug 22, 2005 | 30.09 | 30.36 | 29.69 | 29.99 | 21,097,374 | +0.07(+0.25%) |
Aug 19, 2005 | 29.59 | 30.01 | 29.59 | 29.92 | 19,794,630 | +0.50(+1.71%) |
Aug 18, 2005 | 29.28 | 29.60 | 29.11 | 29.42 | 26,350,864 | -0.06(-0.21%) |
Aug 17, 2005 | 30.15 | 30.49 | 29.34 | 29.48 | 45,221,172 | -0.70(-2.30%) |
Aug 16, 2005 | 30.78 | 30.88 | 30.16 | 30.17 | 26,883,234 | -0.68(-2.19%) |
Aug 15, 2005 | 31.02 | 31.11 | 30.74 | 30.85 | 16,474,483 | -0.30(-0.98%) |
Aug 12, 2005 | 31.36 | 31.39 | 31.00 | 31.16 | 14,813,444 | -0.06(-0.18%) |
Aug 11, 2005 | 31.02 | 31.30 | 30.87 | 31.21 | 20,614,924 | +0.30(+0.96%) |
Aug 10, 2005 | 30.58 | 30.97 | 30.49 | 30.91 | 19,268,540 | +0.50(+1.63%) |
Aug 09, 2005 | 30.57 | 30.65 | 30.27 | 30.42 | 14,376,244 | -0.07(-0.22%) |
Aug 08, 2005 | 30.29 | 30.80 | 30.29 | 30.48 | 18,700,260 | +0.43(+1.45%) |
Aug 05, 2005 | 30.30 | 30.43 | 29.84 | 30.05 | 14,896,697 | -0.23(-0.76%) |
Aug 04, 2005 | 30.18 | 30.58 | 30.18 | 30.28 | 16,983,342 | +0.06(+0.21%) |
Aug 03, 2005 | 30.61 | 30.62 | 30.12 | 30.22 | 17,114,744 | -0.15(-0.49%) |
Aug 02, 2005 | 29.99 | 30.39 | 29.94 | 30.37 | 12,621,323 | +0.50(+1.66%) |
Aug 01, 2005 | 29.70 | 30.02 | 29.67 | 29.87 | 11,401,993 | +0.31(+1.05%) |
Jul 29, 2005 | 30.11 | 30.11 | 29.55 | 29.56 | 14,204,423 | -0.31(-1.04%) |
Jul 28, 2005 | 29.91 | 29.99 | 29.54 | 29.87 | 13,652,568 | +0.09(+0.29%) |
Jul 27, 2005 | 29.68 | 29.80 | 29.35 | 29.78 | 19,802,842 | +0.15(+0.50%) |
Jul 26, 2005 | 29.67 | 29.84 | 29.47 | 29.63 | 12,725,993 | -0.07(-0.23%) |
Jul 25, 2005 | 29.30 | 29.94 | 29.30 | 29.70 | 27,442,496 | +0.27(+0.93%) |
Jul 22, 2005 | 28.70 | 29.47 | 28.69 | 29.43 | 38,845,616 | +1.02(+3.58%) |
Jul 21, 2005 | 28.58 | 28.79 | 28.24 | 28.41 | 19,099,456 | -0.28(-0.97%) |
Jul 20, 2005 | 28.65 | 28.78 | 28.29 | 28.69 | 17,767,566 | +0.03(+0.11%) |
Jul 19, 2005 | 28.19 | 28.66 | 28.04 | 28.66 | 19,814,598 | +0.60(+2.15%) |
Jul 18, 2005 | 27.96 | 28.22 | 27.86 | 28.06 | 20,424,262 | -0.12(-0.42%) |
Jul 15, 2005 | 28.57 | 28.57 | 28.06 | 28.17 | 34,403,884 | -0.15(-0.53%) |
Jul 14, 2005 | 29.01 | 29.21 | 28.16 | 28.32 | 51,949,872 | -0.70(-2.40%) |
Jul 13, 2005 | 29.20 | 29.31 | 28.91 | 29.02 | 18,945,510 | -0.17(-0.57%) |
Jul 12, 2005 | 29.07 | 29.33 | 28.85 | 29.19 | 22,383,694 | +0.26(+0.90%) |
Jul 11, 2005 | 28.44 | 28.95 | 28.36 | 28.93 | 16,039,215 | +0.21(+0.74%) |
Jul 08, 2005 | 29.03 | 29.16 | 28.49 | 28.71 | 24,424,766 | -0.19(-0.67%) |
Jul 07, 2005 | 28.16 | 28.91 | 28.16 | 28.91 | 25,283,064 | +0.37(+1.28%) |
Jul 06, 2005 | 29.37 | 29.37 | 28.47 | 28.54 | 23,640,382 | -0.52(-1.79%) |
Jul 05, 2005 | 28.41 | 29.08 | 28.34 | 29.06 | 26,963,428 | +0.84(+2.99%) |
Jul 01, 2005 | 27.80 | 28.23 | 27.64 | 28.22 | 13,826,804 | +0.61(+2.23%) |
Jun 30, 2005 | 27.82 | 28.13 | 27.58 | 27.60 | 23,701,092 | -0.18(-0.65%) |
Jun 29, 2005 | 27.75 | 27.97 | 27.54 | 27.78 | 20,150,670 | -0.02(-0.09%) |
Jun 28, 2005 | 28.22 | 28.34 | 27.80 | 27.81 | 20,534,248 | -0.53(-1.86%) |
Jun 27, 2005 | 28.13 | 28.42 | 28.04 | 28.34 | 17,869,176 | +0.43(+1.54%) |
Jun 24, 2005 | 28.19 | 28.32 | 27.87 | 27.91 | 14,474,634 | -0.17(-0.62%) |
Jun 23, 2005 | 28.08 | 28.59 | 28.04 | 28.08 | 24,058,904 | +0.02(+0.09%) |
Jun 22, 2005 | 27.94 | 28.24 | 27.68 | 28.06 | 38,227,416 | +0.16(+0.58%) |
Jun 21, 2005 | 28.10 | 28.45 | 27.88 | 27.90 | 26,806,100 | -0.60(-2.11%) |
Jun 20, 2005 | 28.57 | 28.66 | 28.27 | 28.50 | 17,629,562 | +0.03(+0.11%) |
Jun 17, 2005 | 28.44 | 28.51 | 28.11 | 28.47 | 30,962,804 | +0.37(+1.30%) |
Jun 16, 2005 | 27.78 | 28.10 | 27.69 | 28.10 | 15,812,322 | +0.39(+1.41%) |
Jun 15, 2005 | 27.32 | 29.96 | 27.32 | 27.71 | 18,110,884 | +0.33(+1.20%) |
Jun 14, 2005 | 27.11 | 27.43 | 27.11 | 27.38 | 17,009,912 | +0.17(+0.62%) |
Jun 13, 2005 | 26.96 | 27.29 | 26.88 | 27.21 | 17,606,212 | +0.11(+0.39%) |
Jun 10, 2005 | 27.09 | 27.19 | 26.80 | 27.11 | 18,851,308 | -0.03(-0.11%) |
Jun 09, 2005 | 26.45 | 27.16 | 26.39 | 27.14 | 26,523,972 | +0.76(+2.90%) |
Jun 08, 2005 | 26.27 | 26.79 | 26.17 | 26.37 | 26,775,666 | +0.07(+0.28%) |
Jun 07, 2005 | 26.58 | 26.75 | 26.28 | 26.30 | 15,004,588 | -0.25(-0.96%) |
Jun 06, 2005 | 26.64 | 26.64 | 26.32 | 26.55 | 14,116,339 | +0.08(+0.30%) |
Jun 03, 2005 | 26.37 | 26.61 | 26.30 | 26.47 | 14,671,736 | +0.15(+0.57%) |
Jun 02, 2005 | 26.32 | 26.49 | 26.08 | 26.32 | 27,294,830 | -0.05(-0.19%) |