Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.46 | 27.01 | 26.46 | 26.98 | 1,306,183 | +0.54(+2.04%) |
Aug 30, 2005 | 26.15 | 26.58 | 25.93 | 26.44 | 1,291,623 | +0.13(+0.49%) |
Aug 29, 2005 | 26.04 | 26.36 | 25.69 | 26.31 | 2,327,047 | +0.28(+1.09%) |
Aug 26, 2005 | 26.36 | 26.51 | 25.91 | 26.03 | 3,559,170 | -0.51(-1.90%) |
Aug 25, 2005 | 26.79 | 27.41 | 26.22 | 26.53 | 5,164,474 | -1.54(-5.49%) |
Aug 24, 2005 | 27.90 | 28.46 | 27.56 | 28.07 | 1,313,035 | +0.18(+0.63%) |
Aug 23, 2005 | 27.61 | 27.95 | 27.51 | 27.90 | 854,571 | +0.20(+0.70%) |
Aug 22, 2005 | 27.61 | 27.95 | 27.54 | 27.70 | 1,781,480 | +0.12(+0.44%) |
Aug 19, 2005 | 28.22 | 28.28 | 27.30 | 27.58 | 3,683,356 | -0.80(-2.82%) |
Aug 18, 2005 | 29.06 | 29.25 | 28.35 | 28.38 | 1,453,326 | -0.87(-2.97%) |
Aug 17, 2005 | 28.71 | 29.46 | 28.71 | 29.25 | 520,844 | +0.28(+0.98%) |
Aug 16, 2005 | 29.44 | 29.48 | 28.75 | 28.97 | 704,549 | -0.53(-1.78%) |
Aug 15, 2005 | 29.56 | 29.66 | 29.32 | 29.50 | 722,345 | -0.13(-0.45%) |
Aug 12, 2005 | 29.67 | 29.83 | 29.33 | 29.63 | 1,166,703 | -0.26(-0.86%) |
Aug 11, 2005 | 29.08 | 29.96 | 28.92 | 29.89 | 1,086,035 | +0.92(+3.19%) |
Aug 10, 2005 | 29.09 | 29.46 | 28.82 | 28.96 | 540,493 | -0.20(-0.67%) |
Aug 09, 2005 | 29.01 | 29.40 | 28.90 | 29.16 | 416,028 | +0.23(+0.79%) |
Aug 08, 2005 | 29.18 | 29.39 | 28.92 | 28.93 | 945,333 | -0.38(-1.31%) |
Aug 05, 2005 | 28.94 | 29.69 | 28.87 | 29.31 | 767,013 | +0.31(+1.07%) |
Aug 04, 2005 | 29.19 | 29.33 | 28.85 | 29.00 | 442,296 | -0.33(-1.12%) |
Aug 03, 2005 | 29.17 | 29.50 | 28.96 | 29.33 | 743,844 | -0.09(-0.32%) |
Aug 02, 2005 | 29.32 | 29.48 | 29.00 | 29.43 | 575,125 | -0.03(-0.11%) |
Aug 01, 2005 | 30.03 | 30.10 | 29.37 | 29.46 | 913,620 | -0.57(-1.91%) |
Jul 29, 2005 | 29.81 | 30.06 | 29.68 | 30.03 | 712,576 | +0.22(+0.72%) |
Jul 28, 2005 | 29.67 | 29.91 | 29.54 | 29.82 | 867,616 | +0.05(+0.18%) |
Jul 27, 2005 | 28.70 | 29.93 | 28.67 | 29.76 | 1,657,787 | +1.10(+3.83%) |
Jul 26, 2005 | 28.18 | 28.73 | 28.16 | 28.67 | 1,215,411 | +0.46(+1.62%) |
Jul 25, 2005 | 27.54 | 28.49 | 27.51 | 28.21 | 1,348,390 | +0.26(+0.94%) |
Jul 22, 2005 | 28.04 | 28.34 | 27.56 | 27.95 | 1,250,991 | -0.09(-0.34%) |
Jul 21, 2005 | 28.55 | 28.55 | 27.71 | 28.04 | 1,637,930 | -0.54(-1.89%) |
Jul 20, 2005 | 27.87 | 28.64 | 27.85 | 28.58 | 1,021,097 | +0.70(+2.51%) |
Jul 19, 2005 | 28.35 | 28.42 | 27.74 | 27.88 | 1,747,135 | -0.39(-1.38%) |
Jul 18, 2005 | 28.46 | 28.49 | 27.99 | 28.27 | 1,287,499 | -0.09(-0.31%) |
Jul 15, 2005 | 28.33 | 28.46 | 28.15 | 28.36 | 1,286,755 | +0.14(+0.50%) |
Jul 14, 2005 | 27.88 | 28.29 | 27.70 | 28.22 | 1,808,474 | +0.35(+1.26%) |
Jul 13, 2005 | 28.22 | 28.34 | 27.77 | 27.87 | 1,176,470 | -0.40(-1.43%) |
Jul 12, 2005 | 28.42 | 28.58 | 28.26 | 28.27 | 829,236 | -0.26(-0.92%) |
Jul 11, 2005 | 28.26 | 28.64 | 27.81 | 28.53 | 1,266,011 | +0.26(+0.90%) |
Jul 08, 2005 | 28.49 | 28.56 | 27.96 | 28.28 | 2,159,603 | -0.03(-0.12%) |
Jul 07, 2005 | 28.49 | 28.71 | 27.93 | 28.31 | 2,100,365 | -0.39(-1.36%) |
Jul 06, 2005 | 29.62 | 29.62 | 28.60 | 28.70 | 3,068,455 | -1.05(-3.53%) |
Jul 05, 2005 | 29.97 | 30.03 | 29.30 | 29.75 | 1,397,215 | -0.24(-0.79%) |
Jul 01, 2005 | 30.45 | 30.61 | 29.78 | 29.99 | 1,076,757 | -0.36(-1.20%) |
Jun 30, 2005 | 29.99 | 30.80 | 29.91 | 30.35 | 1,426,701 | +0.45(+1.51%) |
Jun 29, 2005 | 30.24 | 30.30 | 29.68 | 29.90 | 1,156,821 | -0.31(-1.03%) |
Jun 28, 2005 | 29.87 | 30.28 | 29.82 | 30.21 | 1,374,986 | +0.34(+1.13%) |
Jun 27, 2005 | 29.66 | 29.97 | 29.46 | 29.87 | 1,096,308 | +0.25(+0.84%) |
Jun 24, 2005 | 30.03 | 30.28 | 29.56 | 29.62 | 1,411,039 | -0.32(-1.06%) |
Jun 23, 2005 | 30.65 | 30.86 | 29.88 | 29.94 | 1,875,009 | -0.71(-2.31%) |
Jun 22, 2005 | 30.88 | 31.04 | 30.49 | 30.65 | 1,464,859 | -0.20(-0.63%) |
Jun 21, 2005 | 31.04 | 31.08 | 30.73 | 30.84 | 2,402,374 | -0.32(-1.02%) |
Jun 20, 2005 | 31.15 | 31.32 | 30.88 | 31.16 | 857,831 | -0.13(-0.41%) |
Jun 17, 2005 | 32.21 | 32.22 | 31.18 | 31.29 | 2,345,208 | -0.51(-1.61%) |
Jun 16, 2005 | 32.05 | 32.06 | 31.65 | 31.80 | 786,499 | -0.21(-0.65%) |
Jun 15, 2005 | 32.00 | 32.06 | 31.77 | 32.01 | 1,129,971 | +0.19(+0.59%) |
Jun 14, 2005 | 31.36 | 31.97 | 31.27 | 31.82 | 772,991 | +0.55(+1.74%) |
Jun 13, 2005 | 31.11 | 31.57 | 31.06 | 31.27 | 804,124 | +0.09(+0.30%) |
Jun 10, 2005 | 31.72 | 31.73 | 30.96 | 31.18 | 930,781 | -0.37(-1.17%) |
Jun 09, 2005 | 31.52 | 31.56 | 30.99 | 31.55 | 1,139,984 | +0.16(+0.51%) |
Jun 08, 2005 | 31.29 | 31.81 | 31.16 | 31.39 | 1,165,894 | +0.05(+0.15%) |
Jun 07, 2005 | 31.48 | 32.03 | 31.31 | 31.34 | 1,605,345 | -0.01(-0.04%) |
Jun 06, 2005 | 31.10 | 31.45 | 31.06 | 31.35 | 1,252,116 | +0.16(+0.52%) |
Jun 03, 2005 | 31.89 | 31.93 | 31.15 | 31.19 | 1,630,907 | -0.62(-1.95%) |
Jun 02, 2005 | 31.06 | 31.83 | 30.92 | 31.81 | 1,614,218 | +0.84(+2.72%) |