Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.36 | 27.40 | 26.97 | 27.40 | 2,549,079 | +0.09(+0.34%) |
Aug 30, 2005 | 27.59 | 27.59 | 27.05 | 27.30 | 2,795,205 | -0.17(-0.60%) |
Aug 29, 2005 | 27.30 | 27.58 | 27.20 | 27.47 | 2,282,721 | +0.11(+0.39%) |
Aug 26, 2005 | 27.69 | 27.83 | 27.36 | 27.36 | 4,767,225 | -0.30(-1.10%) |
Aug 25, 2005 | 27.42 | 27.78 | 27.37 | 27.67 | 6,302,840 | -0.56(-1.99%) |
Aug 24, 2005 | 28.38 | 28.59 | 28.22 | 28.23 | 2,450,065 | -0.27(-0.95%) |
Aug 23, 2005 | 28.53 | 28.62 | 28.45 | 28.50 | 2,531,202 | -0.10(-0.35%) |
Aug 22, 2005 | 28.44 | 28.70 | 28.40 | 28.60 | 2,291,274 | +0.15(+0.51%) |
Aug 19, 2005 | 28.65 | 28.68 | 28.36 | 28.45 | 2,098,387 | -0.03(-0.12%) |
Aug 18, 2005 | 28.48 | 28.68 | 28.36 | 28.49 | 1,968,491 | -0.06(-0.21%) |
Aug 17, 2005 | 28.42 | 28.67 | 28.34 | 28.55 | 1,635,685 | +0.08(+0.28%) |
Aug 16, 2005 | 28.71 | 28.73 | 28.46 | 28.47 | 2,048,300 | -0.24(-0.85%) |
Aug 15, 2005 | 28.47 | 28.77 | 28.27 | 28.71 | 2,117,361 | +0.09(+0.32%) |
Aug 12, 2005 | 28.67 | 28.77 | 28.44 | 28.62 | 1,700,886 | -0.07(-0.25%) |
Aug 11, 2005 | 28.48 | 28.73 | 28.43 | 28.69 | 2,856,670 | +0.12(+0.42%) |
Aug 10, 2005 | 28.54 | 28.77 | 28.50 | 28.57 | 4,074,198 | +0.13(+0.47%) |
Aug 09, 2005 | 28.49 | 28.62 | 28.39 | 28.44 | 3,390,626 | +0.00(+0.00%) |
Aug 08, 2005 | 28.53 | 28.56 | 28.12 | 28.44 | 2,760,203 | +0.09(+0.33%) |
Aug 05, 2005 | 28.60 | 28.68 | 28.26 | 28.35 | 3,049,568 | -0.27(-0.95%) |
Aug 04, 2005 | 28.55 | 28.77 | 28.51 | 28.62 | 1,999,969 | -0.15(-0.51%) |
Aug 03, 2005 | 28.66 | 28.82 | 28.49 | 28.77 | 2,480,980 | +0.01(+0.05%) |
Aug 02, 2005 | 28.53 | 28.77 | 28.50 | 28.75 | 2,662,550 | +0.28(+1.00%) |
Aug 01, 2005 | 28.51 | 28.61 | 28.08 | 28.47 | 4,366,760 | -0.05(-0.16%) |
Jul 29, 2005 | 28.59 | 28.75 | 28.44 | 28.51 | 3,424,716 | -0.09(-0.30%) |
Jul 28, 2005 | 28.53 | 28.67 | 28.39 | 28.60 | 2,197,097 | +0.17(+0.61%) |
Jul 27, 2005 | 28.25 | 28.49 | 28.25 | 28.43 | 2,000,497 | +0.08(+0.28%) |
Jul 26, 2005 | 28.00 | 28.43 | 27.81 | 28.35 | 2,182,812 | +0.28(+1.01%) |
Jul 25, 2005 | 27.98 | 28.25 | 27.93 | 28.06 | 2,147,386 | +0.03(+0.12%) |
Jul 22, 2005 | 27.95 | 28.06 | 27.77 | 28.03 | 2,007,299 | +0.32(+1.15%) |
Jul 21, 2005 | 27.90 | 28.04 | 27.59 | 27.71 | 2,818,820 | -0.23(-0.83%) |
Jul 20, 2005 | 27.57 | 28.12 | 27.43 | 27.95 | 3,388,541 | +0.36(+1.32%) |
Jul 19, 2005 | 27.44 | 27.74 | 27.42 | 27.58 | 1,806,517 | +0.11(+0.41%) |
Jul 18, 2005 | 27.87 | 27.91 | 27.44 | 27.47 | 2,486,753 | -0.46(-1.66%) |
Jul 15, 2005 | 27.89 | 28.05 | 27.68 | 27.93 | 3,290,712 | -0.05(-0.19%) |
Jul 14, 2005 | 28.10 | 28.17 | 27.31 | 27.98 | 9,196,215 | -0.75(-2.62%) |
Jul 13, 2005 | 28.65 | 29.10 | 28.45 | 28.74 | 4,106,287 | +0.28(+0.98%) |
Jul 12, 2005 | 28.14 | 28.67 | 28.11 | 28.46 | 3,048,762 | +0.18(+0.63%) |
Jul 11, 2005 | 28.16 | 28.28 | 27.95 | 28.28 | 3,527,247 | +0.34(+1.23%) |
Jul 08, 2005 | 27.20 | 27.96 | 27.19 | 27.94 | 3,142,160 | +0.60(+2.18%) |
Jul 07, 2005 | 27.15 | 27.38 | 26.94 | 27.34 | 2,099,832 | +0.07(+0.27%) |
Jul 06, 2005 | 27.12 | 27.44 | 27.08 | 27.27 | 2,695,946 | +0.01(+0.02%) |
Jul 05, 2005 | 27.16 | 27.34 | 26.99 | 27.26 | 3,811,182 | +0.10(+0.37%) |
Jul 01, 2005 | 27.28 | 27.44 | 27.10 | 27.16 | 2,850,299 | -0.07(-0.27%) |
Jun 30, 2005 | 27.42 | 27.73 | 27.19 | 27.24 | 4,983,314 | -0.39(-1.41%) |
Jun 29, 2005 | 27.55 | 27.88 | 27.52 | 27.63 | 2,640,080 | +0.05(+0.19%) |
Jun 28, 2005 | 27.59 | 27.62 | 27.37 | 27.57 | 4,271,064 | +0.05(+0.17%) |
Jun 27, 2005 | 27.55 | 27.73 | 27.51 | 27.53 | 3,616,862 | -0.14(-0.50%) |
Jun 24, 2005 | 27.63 | 27.72 | 27.46 | 27.67 | 5,570,580 | +0.12(+0.43%) |
Jun 23, 2005 | 27.92 | 28.02 | 27.44 | 27.55 | 2,386,594 | -0.40(-1.42%) |
Jun 22, 2005 | 27.96 | 28.10 | 27.82 | 27.95 | 2,485,528 | +0.13(+0.45%) |
Jun 21, 2005 | 27.35 | 27.91 | 27.32 | 27.82 | 3,793,979 | +0.41(+1.50%) |
Jun 20, 2005 | 27.40 | 27.59 | 27.20 | 27.41 | 3,342,677 | -0.09(-0.34%) |
Jun 17, 2005 | 27.42 | 27.62 | 27.19 | 27.50 | 5,275,804 | +0.20(+0.73%) |
Jun 16, 2005 | 27.22 | 27.40 | 27.16 | 27.30 | 2,742,217 | +0.04(+0.15%) |
Jun 15, 2005 | 27.42 | 27.46 | 27.14 | 27.26 | 3,266,399 | -0.07(-0.27%) |
Jun 14, 2005 | 27.30 | 27.46 | 27.20 | 27.34 | 3,490,336 | +0.05(+0.17%) |
Jun 13, 2005 | 27.60 | 27.68 | 27.22 | 27.29 | 4,528,495 | -0.50(-1.79%) |
Jun 10, 2005 | 27.80 | 28.04 | 27.63 | 27.79 | 2,856,946 | -0.08(-0.28%) |
Jun 09, 2005 | 27.82 | 28.04 | 27.72 | 27.87 | 2,956,661 | +0.06(+0.21%) |
Jun 08, 2005 | 27.66 | 27.94 | 27.66 | 27.81 | 2,263,941 | +0.11(+0.41%) |
Jun 07, 2005 | 28.12 | 28.15 | 27.69 | 27.69 | 2,444,209 | -0.27(-0.97%) |
Jun 06, 2005 | 27.75 | 28.03 | 27.72 | 27.96 | 2,469,284 | +0.20(+0.71%) |
Jun 03, 2005 | 28.28 | 28.34 | 27.68 | 27.77 | 3,124,025 | -0.58(-2.05%) |
Jun 02, 2005 | 28.46 | 28.48 | 28.29 | 28.35 | 1,952,450 | -0.26(-0.90%) |