Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.79 | 30.18 | 29.65 | 30.12 | 19,033,436 | +0.34(+1.14%) |
Aug 30, 2005 | 29.67 | 29.81 | 29.45 | 29.78 | 15,952,186 | +0.14(+0.47%) |
Aug 29, 2005 | 29.61 | 29.76 | 29.42 | 29.64 | 8,808,134 | +0.04(+0.13%) |
Aug 26, 2005 | 29.69 | 29.86 | 29.55 | 29.60 | 13,655,330 | -0.18(-0.62%) |
Aug 25, 2005 | 29.61 | 29.95 | 29.43 | 29.79 | 17,535,762 | +0.13(+0.43%) |
Aug 24, 2005 | 29.73 | 29.92 | 29.63 | 29.66 | 18,304,668 | -0.04(-0.13%) |
Aug 23, 2005 | 29.72 | 29.84 | 29.68 | 29.70 | 12,520,750 | +0.01(+0.03%) |
Aug 22, 2005 | 29.82 | 29.88 | 29.62 | 29.69 | 17,140,984 | -0.12(-0.41%) |
Aug 19, 2005 | 29.99 | 29.99 | 29.64 | 29.81 | 27,756,136 | -0.18(-0.60%) |
Aug 18, 2005 | 28.91 | 30.31 | 28.75 | 29.99 | 65,938,488 | +1.08(+3.73%) |
Aug 17, 2005 | 28.71 | 28.97 | 28.58 | 28.91 | 13,700,629 | +0.21(+0.73%) |
Aug 16, 2005 | 28.63 | 28.80 | 28.52 | 28.70 | 19,376,814 | +0.15(+0.52%) |
Aug 15, 2005 | 28.41 | 28.61 | 28.37 | 28.55 | 5,577,374 | +0.08(+0.27%) |
Aug 12, 2005 | 28.60 | 28.70 | 28.35 | 28.48 | 6,711,719 | -0.26(-0.92%) |
Aug 11, 2005 | 28.52 | 28.75 | 28.43 | 28.74 | 8,534,933 | +0.23(+0.79%) |
Aug 10, 2005 | 28.35 | 28.71 | 28.35 | 28.52 | 11,064,854 | +0.23(+0.80%) |
Aug 09, 2005 | 28.32 | 28.42 | 28.14 | 28.29 | 10,197,138 | +0.11(+0.38%) |
Aug 08, 2005 | 28.29 | 28.44 | 28.18 | 28.18 | 9,476,583 | -0.08(-0.27%) |
Aug 05, 2005 | 28.55 | 28.77 | 28.22 | 28.26 | 10,438,418 | -0.52(-1.81%) |
Aug 04, 2005 | 28.67 | 28.94 | 28.60 | 28.78 | 10,208,638 | +0.02(+0.07%) |
Aug 03, 2005 | 28.38 | 28.77 | 28.29 | 28.76 | 11,731,426 | +0.23(+0.82%) |
Aug 02, 2005 | 28.30 | 28.63 | 28.29 | 28.52 | 8,626,235 | +0.23(+0.80%) |
Aug 01, 2005 | 28.61 | 28.72 | 28.27 | 28.30 | 12,656,177 | -0.23(-0.81%) |
Jul 29, 2005 | 28.60 | 29.08 | 28.53 | 28.53 | 13,208,445 | -0.06(-0.22%) |
Jul 28, 2005 | 28.38 | 28.61 | 28.35 | 28.59 | 12,236,284 | +0.24(+0.84%) |
Jul 27, 2005 | 28.55 | 28.55 | 28.22 | 28.35 | 9,573,283 | +0.07(+0.24%) |
Jul 26, 2005 | 28.36 | 28.55 | 28.21 | 28.29 | 10,602,010 | +0.06(+0.23%) |
Jul 25, 2005 | 28.29 | 28.33 | 28.15 | 28.22 | 7,224,557 | -0.12(-0.42%) |
Jul 22, 2005 | 28.04 | 28.35 | 28.00 | 28.34 | 9,908,446 | +0.31(+1.09%) |
Jul 21, 2005 | 28.23 | 28.29 | 27.95 | 28.03 | 9,919,008 | -0.20(-0.69%) |
Jul 20, 2005 | 27.57 | 28.26 | 27.57 | 28.23 | 15,518,914 | +0.43(+1.53%) |
Jul 19, 2005 | 28.14 | 28.28 | 27.80 | 27.80 | 15,231,396 | -0.28(-0.99%) |
Jul 18, 2005 | 28.42 | 28.55 | 28.04 | 28.08 | 12,363,730 | -0.32(-1.11%) |
Jul 15, 2005 | 28.39 | 28.43 | 28.25 | 28.40 | 8,220,189 | +0.01(+0.03%) |
Jul 14, 2005 | 28.28 | 28.55 | 28.12 | 28.39 | 15,258,388 | +0.34(+1.22%) |
Jul 13, 2005 | 27.90 | 28.16 | 27.83 | 28.05 | 15,166,148 | +0.32(+1.17%) |
Jul 12, 2005 | 28.12 | 28.12 | 27.72 | 27.72 | 19,314,618 | -0.32(-1.15%) |
Jul 11, 2005 | 27.83 | 28.16 | 27.52 | 28.05 | 14,603,786 | +0.41(+1.48%) |
Jul 08, 2005 | 27.31 | 27.69 | 27.31 | 27.64 | 14,936,603 | +0.29(+1.04%) |
Jul 07, 2005 | 27.35 | 27.52 | 27.10 | 27.35 | 17,693,252 | -0.18(-0.65%) |
Jul 06, 2005 | 27.67 | 27.80 | 27.48 | 27.53 | 11,968,247 | -0.18(-0.66%) |
Jul 05, 2005 | 27.69 | 27.76 | 27.51 | 27.72 | 14,331,290 | +0.01(+0.03%) |
Jul 01, 2005 | 27.76 | 27.84 | 27.60 | 27.71 | 10,642,614 | +0.16(+0.57%) |
Jun 30, 2005 | 27.91 | 27.95 | 27.52 | 27.55 | 14,443,246 | -0.19(-0.68%) |
Jun 29, 2005 | 27.81 | 27.83 | 27.58 | 27.74 | 14,196,333 | -0.04(-0.14%) |
Jun 28, 2005 | 27.81 | 27.85 | 27.67 | 27.77 | 14,305,707 | +0.09(+0.34%) |
Jun 27, 2005 | 27.76 | 27.92 | 27.66 | 27.68 | 13,247,876 | -0.08(-0.28%) |
Jun 24, 2005 | 28.21 | 28.35 | 27.76 | 27.76 | 21,135,250 | -0.45(-1.59%) |
Jun 23, 2005 | 28.70 | 28.70 | 28.17 | 28.21 | 12,096,397 | -0.45(-1.58%) |
Jun 22, 2005 | 28.65 | 28.77 | 28.50 | 28.66 | 12,456,675 | +0.14(+0.48%) |
Jun 21, 2005 | 28.52 | 28.60 | 28.29 | 28.52 | 11,202,628 | +0.04(+0.13%) |
Jun 20, 2005 | 28.44 | 28.58 | 28.28 | 28.48 | 9,154,798 | -0.08(-0.28%) |
Jun 17, 2005 | 28.74 | 28.74 | 28.38 | 28.56 | 19,722,774 | +0.18(+0.63%) |
Jun 16, 2005 | 28.26 | 28.52 | 28.08 | 28.38 | 12,857,557 | +0.06(+0.21%) |
Jun 15, 2005 | 28.55 | 28.59 | 28.16 | 28.32 | 15,623,829 | -0.20(-0.70%) |
Jun 14, 2005 | 28.57 | 28.84 | 28.44 | 28.52 | 23,576,216 | -0.58(-2.01%) |
Jun 13, 2005 | 29.27 | 29.30 | 28.93 | 29.11 | 17,021,048 | -0.37(-1.24%) |
Jun 10, 2005 | 29.59 | 29.68 | 29.29 | 29.47 | 18,536,560 | -0.03(-0.10%) |
Jun 09, 2005 | 29.39 | 29.69 | 29.30 | 29.50 | 26,044,878 | +0.21(+0.73%) |
Jun 08, 2005 | 29.18 | 29.41 | 28.97 | 29.29 | 20,545,896 | +0.41(+1.43%) |
Jun 07, 2005 | 28.65 | 29.03 | 28.62 | 28.88 | 15,594,490 | +0.26(+0.91%) |
Jun 06, 2005 | 28.66 | 28.71 | 28.52 | 28.62 | 7,010,737 | -0.03(-0.10%) |
Jun 03, 2005 | 28.91 | 28.92 | 28.49 | 28.65 | 9,531,740 | -0.16(-0.56%) |
Jun 02, 2005 | 28.57 | 28.87 | 28.44 | 28.81 | 9,760,815 | +0.24(+0.85%) |