Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 30.57 | 30.78 | 29.87 | 30.37 | 9,737,123 | -0.66(-2.14%) |
Aug 30, 2005 | 31.24 | 31.25 | 30.59 | 31.03 | 4,027,215 | -0.23(-0.72%) |
Aug 29, 2005 | 31.55 | 31.55 | 30.34 | 31.26 | 5,797,009 | -0.33(-1.05%) |
Aug 26, 2005 | 31.50 | 31.80 | 31.12 | 31.59 | 3,251,656 | +0.10(+0.31%) |
Aug 25, 2005 | 31.55 | 31.55 | 31.26 | 31.49 | 2,698,312 | +0.13(+0.41%) |
Aug 24, 2005 | 31.82 | 31.89 | 31.32 | 31.36 | 2,678,059 | -0.43(-1.35%) |
Aug 23, 2005 | 31.94 | 31.97 | 31.67 | 31.79 | 2,744,200 | -0.08(-0.24%) |
Aug 22, 2005 | 31.42 | 31.98 | 31.42 | 31.87 | 5,160,954 | +0.56(+1.80%) |
Aug 19, 2005 | 31.14 | 31.41 | 31.01 | 31.31 | 3,289,896 | +0.30(+0.98%) |
Aug 18, 2005 | 30.87 | 31.11 | 30.58 | 31.00 | 6,632,761 | +0.08(+0.27%) |
Aug 17, 2005 | 31.05 | 31.14 | 30.89 | 30.92 | 4,762,127 | -0.20(-0.64%) |
Aug 16, 2005 | 31.48 | 31.50 | 31.05 | 31.12 | 2,844,331 | -0.37(-1.17%) |
Aug 15, 2005 | 31.38 | 31.59 | 31.27 | 31.48 | 3,182,258 | +0.13(+0.43%) |
Aug 12, 2005 | 31.53 | 31.62 | 31.28 | 31.35 | 2,996,016 | -0.18(-0.56%) |
Aug 11, 2005 | 31.49 | 31.60 | 31.24 | 31.53 | 3,210,725 | +0.11(+0.36%) |
Aug 10, 2005 | 31.43 | 31.94 | 31.33 | 31.41 | 3,187,215 | +0.06(+0.20%) |
Aug 09, 2005 | 31.24 | 31.46 | 31.14 | 31.35 | 4,555,774 | +0.52(+1.69%) |
Aug 08, 2005 | 31.26 | 31.29 | 30.78 | 30.83 | 2,326,111 | -0.25(-0.80%) |
Aug 05, 2005 | 31.66 | 31.66 | 30.90 | 31.07 | 3,966,881 | -0.51(-1.61%) |
Aug 04, 2005 | 31.65 | 31.92 | 31.43 | 31.58 | 4,259,628 | +0.06(+0.20%) |
Aug 03, 2005 | 31.46 | 31.68 | 31.28 | 31.52 | 3,254,913 | +0.01(+0.02%) |
Aug 02, 2005 | 31.42 | 31.73 | 31.20 | 31.51 | 3,516,360 | +0.24(+0.77%) |
Aug 01, 2005 | 31.23 | 31.41 | 31.07 | 31.27 | 5,011,111 | +0.19(+0.61%) |
Jul 29, 2005 | 30.61 | 31.24 | 30.59 | 31.08 | 6,094,713 | +0.68(+2.25%) |
Jul 28, 2005 | 29.97 | 30.44 | 29.86 | 30.40 | 6,899,873 | +1.16(+3.96%) |
Jul 27, 2005 | 28.94 | 29.26 | 28.86 | 29.24 | 3,409,430 | +0.42(+1.45%) |
Jul 26, 2005 | 28.78 | 28.93 | 28.67 | 28.82 | 2,062,399 | +0.05(+0.17%) |
Jul 25, 2005 | 28.95 | 29.05 | 28.67 | 28.77 | 1,633,688 | -0.24(-0.83%) |
Jul 22, 2005 | 28.86 | 29.09 | 28.70 | 29.01 | 2,446,921 | +0.09(+0.32%) |
Jul 21, 2005 | 29.29 | 29.29 | 28.81 | 28.92 | 3,604,878 | -0.44(-1.51%) |
Jul 20, 2005 | 29.30 | 29.59 | 29.17 | 29.37 | 2,305,434 | -0.12(-0.41%) |
Jul 19, 2005 | 29.44 | 29.58 | 29.20 | 29.49 | 2,463,775 | +0.18(+0.63%) |
Jul 18, 2005 | 29.28 | 29.41 | 29.15 | 29.30 | 1,894,002 | +0.03(+0.10%) |
Jul 15, 2005 | 29.09 | 29.32 | 29.09 | 29.27 | 2,618,858 | +0.19(+0.66%) |
Jul 14, 2005 | 29.05 | 29.27 | 28.99 | 29.08 | 3,026,466 | +0.26(+0.91%) |
Jul 13, 2005 | 28.77 | 28.91 | 28.68 | 28.82 | 3,281,256 | -0.12(-0.41%) |
Jul 12, 2005 | 28.89 | 29.05 | 28.72 | 28.94 | 4,056,532 | +0.05(+0.17%) |
Jul 11, 2005 | 28.45 | 28.93 | 28.36 | 28.89 | 5,478,486 | +0.63(+2.22%) |
Jul 08, 2005 | 28.38 | 28.39 | 27.99 | 28.26 | 6,106,610 | -0.30(-1.04%) |
Jul 07, 2005 | 28.03 | 28.56 | 27.85 | 28.56 | 3,224,888 | +0.26(+0.92%) |
Jul 06, 2005 | 28.33 | 28.49 | 28.28 | 28.30 | 2,455,702 | -0.14(-0.50%) |
Jul 05, 2005 | 27.85 | 28.50 | 27.82 | 28.44 | 2,838,100 | +0.48(+1.72%) |
Jul 01, 2005 | 27.97 | 28.07 | 27.88 | 27.96 | 2,077,553 | +0.05(+0.18%) |
Jun 30, 2005 | 28.17 | 28.28 | 27.90 | 27.91 | 5,590,089 | -0.24(-0.85%) |
Jun 29, 2005 | 27.63 | 28.17 | 27.62 | 28.15 | 5,206,417 | +0.68(+2.47%) |
Jun 28, 2005 | 27.25 | 27.49 | 27.01 | 27.47 | 2,159,273 | +0.23(+0.86%) |
Jun 27, 2005 | 26.88 | 27.36 | 26.81 | 27.24 | 2,901,549 | +0.30(+1.10%) |
Jun 24, 2005 | 27.02 | 27.23 | 26.93 | 26.94 | 1,954,761 | -0.14(-0.52%) |
Jun 23, 2005 | 27.36 | 27.37 | 27.02 | 27.08 | 2,194,113 | -0.28(-1.01%) |
Jun 22, 2005 | 27.43 | 27.57 | 27.24 | 27.36 | 2,969,248 | -0.07(-0.26%) |
Jun 21, 2005 | 27.47 | 27.57 | 27.36 | 27.43 | 1,531,007 | -0.01(-0.05%) |
Jun 20, 2005 | 27.37 | 27.53 | 27.23 | 27.45 | 1,615,701 | -0.01(-0.05%) |
Jun 17, 2005 | 27.69 | 27.70 | 27.42 | 27.46 | 3,427,700 | -0.03(-0.10%) |
Jun 16, 2005 | 27.61 | 27.61 | 27.42 | 27.49 | 1,717,532 | -0.13(-0.46%) |
Jun 15, 2005 | 27.68 | 27.71 | 27.37 | 27.61 | 1,971,614 | +0.04(+0.15%) |
Jun 14, 2005 | 27.43 | 27.73 | 27.40 | 27.57 | 2,357,270 | +0.13(+0.49%) |
Jun 13, 2005 | 27.57 | 27.64 | 27.37 | 27.44 | 2,586,425 | -0.20(-0.74%) |
Jun 10, 2005 | 27.73 | 27.73 | 27.53 | 27.64 | 4,855,319 | -0.08(-0.28%) |
Jun 09, 2005 | 27.29 | 27.76 | 27.19 | 27.72 | 4,619,082 | +0.43(+1.58%) |
Jun 08, 2005 | 27.34 | 27.42 | 27.20 | 27.29 | 5,130,504 | +0.06(+0.23%) |
Jun 07, 2005 | 27.08 | 27.43 | 26.99 | 27.23 | 2,682,874 | +0.17(+0.63%) |
Jun 06, 2005 | 27.10 | 27.18 | 26.99 | 27.06 | 3,129,289 | -0.04(-0.16%) |
Jun 03, 2005 | 27.08 | 27.24 | 26.96 | 27.10 | 3,193,021 | +0.02(+0.08%) |
Jun 02, 2005 | 26.94 | 27.14 | 26.81 | 27.08 | 3,023,492 | +0.13(+0.50%) |