Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 29.77 | 30.17 | 29.63 | 30.11 | 19,040,716 | +0.34(+1.14%) |
Aug 30, 2005 | 29.66 | 29.80 | 29.43 | 29.77 | 15,958,287 | +0.14(+0.47%) |
Aug 29, 2005 | 29.60 | 29.75 | 29.40 | 29.63 | 8,811,503 | +0.04(+0.13%) |
Aug 26, 2005 | 29.68 | 29.85 | 29.54 | 29.59 | 13,660,553 | -0.18(-0.61%) |
Aug 25, 2005 | 29.60 | 29.94 | 29.42 | 29.77 | 17,542,470 | +0.13(+0.43%) |
Aug 24, 2005 | 29.72 | 29.91 | 29.62 | 29.65 | 18,311,668 | -0.04(-0.13%) |
Aug 23, 2005 | 29.71 | 29.83 | 29.66 | 29.69 | 12,525,539 | +0.01(+0.03%) |
Aug 22, 2005 | 29.80 | 29.87 | 29.60 | 29.68 | 17,147,540 | -0.12(-0.41%) |
Aug 19, 2005 | 29.98 | 29.98 | 29.63 | 29.80 | 27,766,752 | -0.18(-0.60%) |
Aug 18, 2005 | 28.90 | 30.30 | 28.74 | 29.98 | 65,963,708 | +1.08(+3.73%) |
Aug 17, 2005 | 28.70 | 28.96 | 28.57 | 28.90 | 13,705,869 | +0.21(+0.73%) |
Aug 16, 2005 | 28.62 | 28.79 | 28.51 | 28.69 | 19,384,226 | +0.15(+0.52%) |
Aug 15, 2005 | 28.39 | 28.60 | 28.36 | 28.54 | 5,579,507 | +0.08(+0.27%) |
Aug 12, 2005 | 28.59 | 28.68 | 28.34 | 28.47 | 6,714,286 | -0.26(-0.92%) |
Aug 11, 2005 | 28.51 | 28.74 | 28.42 | 28.73 | 8,538,198 | +0.23(+0.79%) |
Aug 10, 2005 | 28.34 | 28.70 | 28.34 | 28.51 | 11,069,087 | +0.23(+0.80%) |
Aug 09, 2005 | 28.31 | 28.41 | 28.13 | 28.28 | 10,201,038 | +0.11(+0.38%) |
Aug 08, 2005 | 28.28 | 28.42 | 28.17 | 28.17 | 9,480,208 | -0.08(-0.27%) |
Aug 05, 2005 | 28.54 | 28.76 | 28.21 | 28.25 | 10,442,410 | -0.52(-1.81%) |
Aug 04, 2005 | 28.66 | 28.93 | 28.59 | 28.77 | 10,212,543 | +0.02(+0.07%) |
Aug 03, 2005 | 28.36 | 28.76 | 28.28 | 28.75 | 11,735,913 | +0.23(+0.82%) |
Aug 02, 2005 | 28.29 | 28.62 | 28.28 | 28.51 | 8,629,534 | +0.23(+0.80%) |
Aug 01, 2005 | 28.60 | 28.71 | 28.26 | 28.29 | 12,661,018 | -0.23(-0.81%) |
Jul 29, 2005 | 28.59 | 29.07 | 28.52 | 28.52 | 13,213,497 | -0.06(-0.22%) |
Jul 28, 2005 | 28.36 | 28.59 | 28.34 | 28.58 | 12,240,964 | +0.24(+0.84%) |
Jul 27, 2005 | 28.54 | 28.54 | 28.21 | 28.34 | 9,576,945 | +0.07(+0.24%) |
Jul 26, 2005 | 28.35 | 28.54 | 28.20 | 28.28 | 10,606,065 | +0.06(+0.23%) |
Jul 25, 2005 | 28.28 | 28.32 | 28.14 | 28.21 | 7,227,320 | -0.12(-0.42%) |
Jul 22, 2005 | 28.03 | 28.34 | 27.99 | 28.33 | 9,912,236 | +0.31(+1.09%) |
Jul 21, 2005 | 28.22 | 28.28 | 27.94 | 28.02 | 9,922,802 | -0.20(-0.69%) |
Jul 20, 2005 | 27.56 | 28.25 | 27.56 | 28.22 | 15,524,850 | +0.43(+1.53%) |
Jul 19, 2005 | 28.13 | 28.27 | 27.79 | 27.79 | 15,237,222 | -0.28(-0.99%) |
Jul 18, 2005 | 28.41 | 28.54 | 28.03 | 28.07 | 12,368,459 | -0.32(-1.11%) |
Jul 15, 2005 | 28.38 | 28.42 | 28.24 | 28.39 | 8,223,333 | +0.01(+0.03%) |
Jul 14, 2005 | 28.27 | 28.54 | 28.11 | 28.38 | 15,264,224 | +0.34(+1.22%) |
Jul 13, 2005 | 27.89 | 28.15 | 27.82 | 28.04 | 15,171,948 | +0.32(+1.17%) |
Jul 12, 2005 | 28.11 | 28.11 | 27.71 | 27.71 | 19,322,004 | -0.32(-1.15%) |
Jul 11, 2005 | 27.82 | 28.15 | 27.51 | 28.04 | 14,609,372 | +0.41(+1.48%) |
Jul 08, 2005 | 27.30 | 27.68 | 27.30 | 27.63 | 14,942,316 | +0.29(+1.04%) |
Jul 07, 2005 | 27.34 | 27.51 | 27.09 | 27.34 | 17,700,020 | -0.18(-0.65%) |
Jul 06, 2005 | 27.66 | 27.79 | 27.47 | 27.52 | 11,972,824 | -0.18(-0.66%) |
Jul 05, 2005 | 27.68 | 27.75 | 27.50 | 27.70 | 14,336,772 | +0.01(+0.03%) |
Jul 01, 2005 | 27.75 | 27.83 | 27.59 | 27.70 | 10,646,685 | +0.16(+0.57%) |
Jun 30, 2005 | 27.90 | 27.94 | 27.51 | 27.54 | 14,448,770 | -0.19(-0.68%) |
Jun 29, 2005 | 27.80 | 27.82 | 27.57 | 27.73 | 14,201,763 | -0.04(-0.14%) |
Jun 28, 2005 | 27.80 | 27.84 | 27.66 | 27.76 | 14,311,179 | +0.09(+0.34%) |
Jun 27, 2005 | 27.75 | 27.91 | 27.64 | 27.67 | 13,252,944 | -0.08(-0.28%) |
Jun 24, 2005 | 28.19 | 28.34 | 27.75 | 27.75 | 21,143,334 | -0.45(-1.59%) |
Jun 23, 2005 | 28.68 | 28.69 | 28.16 | 28.19 | 12,101,024 | -0.45(-1.58%) |
Jun 22, 2005 | 28.64 | 28.76 | 28.49 | 28.65 | 12,461,439 | +0.14(+0.48%) |
Jun 21, 2005 | 28.51 | 28.59 | 28.28 | 28.51 | 11,206,913 | +0.04(+0.13%) |
Jun 20, 2005 | 28.42 | 28.57 | 28.27 | 28.47 | 9,158,300 | -0.08(-0.28%) |
Jun 17, 2005 | 28.73 | 28.73 | 28.37 | 28.55 | 19,730,318 | +0.18(+0.63%) |
Jun 16, 2005 | 28.25 | 28.51 | 28.07 | 28.37 | 12,862,474 | +0.06(+0.21%) |
Jun 15, 2005 | 28.54 | 28.58 | 28.15 | 28.31 | 15,629,805 | -0.20(-0.70%) |
Jun 14, 2005 | 28.56 | 28.83 | 28.43 | 28.51 | 23,585,234 | -0.58(-2.00%) |
Jun 13, 2005 | 29.26 | 29.29 | 28.92 | 29.10 | 17,027,558 | -0.37(-1.24%) |
Jun 10, 2005 | 29.58 | 29.66 | 29.28 | 29.46 | 18,543,650 | -0.03(-0.10%) |
Jun 09, 2005 | 29.38 | 29.68 | 29.29 | 29.49 | 26,054,840 | +0.21(+0.73%) |
Jun 08, 2005 | 29.17 | 29.40 | 28.96 | 29.28 | 20,553,756 | +0.41(+1.43%) |
Jun 07, 2005 | 28.64 | 29.02 | 28.61 | 28.87 | 15,600,455 | +0.26(+0.91%) |
Jun 06, 2005 | 28.65 | 28.70 | 28.51 | 28.61 | 7,013,419 | -0.03(-0.10%) |
Jun 03, 2005 | 28.90 | 28.91 | 28.48 | 28.64 | 9,535,385 | -0.16(-0.56%) |
Jun 02, 2005 | 28.56 | 28.85 | 28.43 | 28.80 | 9,764,548 | +0.24(+0.85%) |