Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.09 | 29.16 | 28.38 | 28.54 | 4,036,192 | -0.46(-1.59%) |
Aug 30, 2005 | 29.13 | 29.27 | 28.78 | 29.00 | 1,702,916 | -0.37(-1.25%) |
Aug 29, 2005 | 29.25 | 29.42 | 28.56 | 29.37 | 2,714,097 | +0.18(+0.62%) |
Aug 26, 2005 | 29.52 | 29.56 | 29.09 | 29.19 | 1,642,290 | -0.22(-0.75%) |
Aug 25, 2005 | 29.78 | 29.87 | 29.27 | 29.41 | 1,890,482 | -0.31(-1.03%) |
Aug 24, 2005 | 30.16 | 30.16 | 29.61 | 29.71 | 1,527,774 | -0.37(-1.22%) |
Aug 23, 2005 | 30.16 | 30.39 | 29.99 | 30.08 | 1,294,401 | +0.13(+0.42%) |
Aug 22, 2005 | 29.83 | 29.99 | 29.73 | 29.95 | 812,986 | +0.15(+0.52%) |
Aug 19, 2005 | 29.78 | 29.89 | 29.74 | 29.80 | 1,190,215 | +0.14(+0.47%) |
Aug 18, 2005 | 29.34 | 29.89 | 29.33 | 29.66 | 2,539,554 | +0.29(+0.98%) |
Aug 17, 2005 | 29.39 | 29.40 | 29.23 | 29.37 | 1,702,317 | -0.04(-0.14%) |
Aug 16, 2005 | 29.77 | 29.88 | 29.32 | 29.41 | 4,841,245 | -0.50(-1.67%) |
Aug 15, 2005 | 29.96 | 29.99 | 29.78 | 29.91 | 1,455,173 | -0.09(-0.29%) |
Aug 12, 2005 | 30.20 | 30.23 | 29.93 | 30.00 | 1,931,947 | -0.23(-0.75%) |
Aug 11, 2005 | 30.24 | 30.26 | 29.85 | 30.23 | 3,022,466 | -0.07(-0.24%) |
Aug 10, 2005 | 30.89 | 30.90 | 30.28 | 30.30 | 2,164,571 | -0.55(-1.78%) |
Aug 09, 2005 | 30.55 | 30.96 | 30.55 | 30.85 | 2,033,290 | +0.37(+1.21%) |
Aug 08, 2005 | 30.76 | 30.83 | 30.42 | 30.48 | 1,617,590 | -0.07(-0.22%) |
Aug 05, 2005 | 30.72 | 31.05 | 30.44 | 30.55 | 2,323,396 | -0.01(-0.02%) |
Aug 04, 2005 | 30.36 | 30.56 | 30.00 | 30.56 | 1,673,725 | +0.36(+1.19%) |
Aug 03, 2005 | 30.44 | 30.51 | 30.10 | 30.20 | 1,693,934 | +0.10(+0.33%) |
Aug 02, 2005 | 30.27 | 30.31 | 30.01 | 30.09 | 1,571,485 | -0.02(-0.07%) |
Aug 01, 2005 | 30.50 | 30.58 | 30.03 | 30.11 | 1,951,407 | -0.25(-0.81%) |
Jul 29, 2005 | 30.40 | 30.58 | 30.30 | 30.36 | 1,808,001 | +0.03(+0.11%) |
Jul 28, 2005 | 30.84 | 30.86 | 30.14 | 30.33 | 3,360,475 | -0.07(-0.22%) |
Jul 27, 2005 | 32.01 | 32.03 | 30.40 | 30.40 | 5,475,198 | -1.34(-4.21%) |
Jul 26, 2005 | 32.23 | 32.26 | 31.73 | 31.73 | 1,360,117 | -0.45(-1.39%) |
Jul 25, 2005 | 32.42 | 32.60 | 32.04 | 32.18 | 1,333,172 | -0.16(-0.50%) |
Jul 22, 2005 | 32.59 | 32.66 | 32.15 | 32.34 | 735,894 | -0.25(-0.76%) |
Jul 21, 2005 | 32.85 | 32.86 | 32.54 | 32.59 | 1,053,245 | -0.20(-0.61%) |
Jul 20, 2005 | 32.69 | 32.93 | 32.51 | 32.79 | 1,045,610 | +0.03(+0.08%) |
Jul 19, 2005 | 32.64 | 32.79 | 32.39 | 32.76 | 1,351,584 | +0.21(+0.66%) |
Jul 18, 2005 | 32.35 | 32.75 | 32.29 | 32.55 | 1,159,228 | +0.23(+0.72%) |
Jul 15, 2005 | 32.23 | 32.43 | 31.95 | 32.31 | 1,257,876 | +0.09(+0.29%) |
Jul 14, 2005 | 32.51 | 32.65 | 32.18 | 32.22 | 1,325,687 | -0.23(-0.72%) |
Jul 13, 2005 | 32.49 | 32.53 | 32.21 | 32.45 | 1,432,868 | -0.13(-0.39%) |
Jul 12, 2005 | 32.89 | 32.93 | 32.50 | 32.58 | 1,243,506 | -0.28(-0.85%) |
Jul 11, 2005 | 32.80 | 33.05 | 32.68 | 32.86 | 1,250,990 | +0.14(+0.43%) |
Jul 08, 2005 | 32.00 | 32.95 | 32.00 | 32.72 | 3,823,328 | +0.69(+2.15%) |
Jul 07, 2005 | 30.94 | 32.23 | 30.94 | 32.03 | 3,738,451 | -0.13(-0.42%) |
Jul 06, 2005 | 32.63 | 32.68 | 32.17 | 32.17 | 876,007 | -0.53(-1.61%) |
Jul 05, 2005 | 32.41 | 32.76 | 32.27 | 32.69 | 1,239,015 | +0.15(+0.45%) |
Jul 01, 2005 | 32.12 | 32.73 | 32.09 | 32.55 | 1,126,295 | +0.24(+0.74%) |
Jun 30, 2005 | 32.63 | 32.63 | 32.13 | 32.31 | 1,642,439 | -0.24(-0.74%) |
Jun 29, 2005 | 32.27 | 32.73 | 32.02 | 32.55 | 2,537,009 | +0.58(+1.82%) |
Jun 28, 2005 | 31.48 | 32.23 | 31.22 | 31.97 | 1,930,450 | +0.45(+1.42%) |
Jun 27, 2005 | 31.40 | 31.60 | 31.22 | 31.52 | 1,801,863 | -0.01(-0.04%) |
Jun 24, 2005 | 31.73 | 31.90 | 31.53 | 31.53 | 1,096,057 | -0.32(-1.01%) |
Jun 23, 2005 | 31.87 | 32.27 | 31.74 | 31.85 | 2,845,378 | +0.06(+0.19%) |
Jun 22, 2005 | 31.74 | 32.05 | 31.60 | 31.79 | 3,338,320 | +0.12(+0.38%) |
Jun 21, 2005 | 31.60 | 31.78 | 31.52 | 31.67 | 1,099,949 | +0.09(+0.30%) |
Jun 20, 2005 | 31.63 | 31.65 | 31.34 | 31.58 | 1,653,816 | -0.27(-0.86%) |
Jun 17, 2005 | 31.93 | 32.13 | 31.77 | 31.85 | 3,099,708 | -0.04(-0.13%) |
Jun 16, 2005 | 30.75 | 32.11 | 30.75 | 31.89 | 4,388,122 | +0.89(+2.87%) |
Jun 15, 2005 | 30.63 | 31.12 | 30.58 | 31.00 | 2,394,201 | +0.29(+0.94%) |
Jun 14, 2005 | 30.56 | 30.77 | 30.43 | 30.72 | 1,385,116 | +0.25(+0.83%) |
Jun 13, 2005 | 30.35 | 30.87 | 30.23 | 30.46 | 1,855,304 | +0.11(+0.35%) |
Jun 10, 2005 | 30.68 | 30.74 | 30.15 | 30.36 | 2,155,889 | -0.33(-1.07%) |
Jun 09, 2005 | 30.69 | 30.78 | 30.21 | 30.68 | 1,774,170 | +0.01(+0.04%) |
Jun 08, 2005 | 30.96 | 31.34 | 30.67 | 30.67 | 2,319,504 | -0.33(-1.06%) |
Jun 07, 2005 | 31.05 | 31.48 | 30.90 | 31.00 | 2,417,105 | -0.08(-0.26%) |
Jun 06, 2005 | 30.98 | 31.26 | 30.77 | 31.08 | 3,567,651 | +0.05(+0.17%) |
Jun 03, 2005 | 30.96 | 31.31 | 30.77 | 31.02 | 2,546,590 | +0.11(+0.35%) |
Jun 02, 2005 | 30.70 | 30.93 | 30.64 | 30.92 | 1,758,452 | +0.08(+0.26%) |