Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.02 | 27.41 | 26.67 | 27.41 | 3,216,386 | +0.27(+0.99%) |
Aug 30, 2005 | 26.89 | 27.18 | 26.71 | 27.14 | 2,510,982 | +0.16(+0.61%) |
Aug 29, 2005 | 25.77 | 26.99 | 25.64 | 26.98 | 3,678,223 | +1.16(+4.49%) |
Aug 26, 2005 | 25.98 | 26.00 | 25.67 | 25.82 | 2,000,631 | -0.18(-0.70%) |
Aug 25, 2005 | 25.95 | 26.03 | 25.82 | 26.00 | 2,390,902 | +0.26(+1.01%) |
Aug 24, 2005 | 25.78 | 26.23 | 25.59 | 25.74 | 2,214,094 | -0.14(-0.53%) |
Aug 23, 2005 | 26.02 | 26.28 | 25.84 | 25.88 | 2,245,059 | -0.13(-0.50%) |
Aug 22, 2005 | 25.42 | 26.03 | 25.42 | 26.01 | 3,064,355 | +0.58(+2.28%) |
Aug 19, 2005 | 25.47 | 25.59 | 25.30 | 25.43 | 1,320,709 | +0.09(+0.34%) |
Aug 18, 2005 | 25.33 | 25.58 | 25.17 | 25.34 | 1,604,503 | -0.03(-0.10%) |
Aug 17, 2005 | 25.25 | 25.82 | 25.20 | 25.37 | 3,669,271 | +0.78(+3.16%) |
Aug 16, 2005 | 25.05 | 25.08 | 24.57 | 24.59 | 1,552,959 | -0.62(-2.47%) |
Aug 15, 2005 | 24.76 | 25.47 | 24.69 | 25.21 | 1,690,435 | +0.39(+1.57%) |
Aug 12, 2005 | 24.98 | 24.99 | 24.60 | 24.82 | 1,637,179 | -0.24(-0.97%) |
Aug 11, 2005 | 24.63 | 25.17 | 24.57 | 25.07 | 1,455,380 | +0.44(+1.79%) |
Aug 10, 2005 | 25.35 | 25.40 | 24.54 | 24.63 | 2,992,077 | -0.61(-2.43%) |
Aug 09, 2005 | 25.26 | 25.36 | 24.90 | 25.24 | 2,000,562 | +0.07(+0.27%) |
Aug 08, 2005 | 25.33 | 25.47 | 24.98 | 25.17 | 3,024,065 | -0.16(-0.65%) |
Aug 05, 2005 | 25.08 | 25.42 | 24.82 | 25.33 | 2,990,960 | +0.29(+1.17%) |
Aug 04, 2005 | 24.86 | 25.12 | 24.78 | 25.04 | 2,552,001 | +0.00(+0.00%) |
Aug 03, 2005 | 24.96 | 25.29 | 24.77 | 25.04 | 2,957,442 | -0.12(-0.48%) |
Aug 02, 2005 | 24.40 | 25.27 | 24.38 | 25.16 | 3,426,888 | +0.79(+3.23%) |
Aug 01, 2005 | 24.66 | 24.70 | 24.14 | 24.37 | 5,060,642 | -0.22(-0.91%) |
Jul 29, 2005 | 24.40 | 24.76 | 24.01 | 24.60 | 4,395,104 | +0.15(+0.60%) |
Jul 28, 2005 | 24.32 | 24.53 | 24.17 | 24.45 | 2,392,118 | +0.11(+0.46%) |
Jul 27, 2005 | 24.73 | 24.77 | 24.06 | 24.34 | 3,618,332 | -0.23(-0.95%) |
Jul 26, 2005 | 24.83 | 25.01 | 24.25 | 24.57 | 3,659,135 | -0.22(-0.87%) |
Jul 25, 2005 | 25.10 | 25.41 | 24.59 | 24.79 | 3,522,806 | -0.27(-1.07%) |
Jul 22, 2005 | 25.68 | 25.75 | 24.81 | 25.06 | 3,644,926 | -0.63(-2.46%) |
Jul 21, 2005 | 27.08 | 27.13 | 25.56 | 25.69 | 8,856,375 | -2.46(-8.72%) |
Jul 20, 2005 | 26.34 | 28.20 | 26.27 | 28.14 | 6,868,927 | +1.25(+4.66%) |
Jul 19, 2005 | 26.47 | 27.05 | 26.35 | 26.89 | 1,841,546 | +0.42(+1.60%) |
Jul 18, 2005 | 26.33 | 26.51 | 26.06 | 26.47 | 2,109,707 | +0.08(+0.29%) |
Jul 15, 2005 | 26.74 | 26.79 | 26.25 | 26.39 | 2,981,380 | -0.35(-1.29%) |
Jul 14, 2005 | 26.86 | 27.23 | 26.52 | 26.74 | 4,324,743 | +0.13(+0.49%) |
Jul 13, 2005 | 26.46 | 26.80 | 26.11 | 26.61 | 3,238,354 | +0.18(+0.69%) |
Jul 12, 2005 | 25.59 | 26.55 | 25.46 | 26.42 | 5,258,101 | +0.88(+3.45%) |
Jul 11, 2005 | 25.16 | 25.54 | 24.99 | 25.54 | 3,045,707 | +0.48(+1.90%) |
Jul 08, 2005 | 25.08 | 25.16 | 24.59 | 25.07 | 5,837,247 | -0.01(-0.03%) |
Jul 07, 2005 | 24.77 | 25.33 | 24.73 | 25.08 | 2,995,189 | +0.15(+0.59%) |
Jul 06, 2005 | 25.06 | 25.35 | 24.80 | 24.93 | 4,010,105 | -0.14(-0.55%) |
Jul 05, 2005 | 25.11 | 25.60 | 24.87 | 25.07 | 2,488,612 | -0.04(-0.17%) |
Jul 01, 2005 | 25.06 | 25.30 | 25.01 | 25.11 | 1,888,837 | +0.08(+0.31%) |
Jun 30, 2005 | 25.01 | 25.51 | 25.01 | 25.03 | 2,844,760 | -0.01(-0.03%) |
Jun 29, 2005 | 24.80 | 25.11 | 24.64 | 25.04 | 3,778,014 | +0.14(+0.56%) |
Jun 28, 2005 | 24.68 | 24.90 | 24.50 | 24.90 | 2,600,273 | +0.35(+1.41%) |
Jun 27, 2005 | 24.88 | 25.05 | 24.48 | 24.56 | 3,910,251 | -0.41(-1.66%) |
Jun 24, 2005 | 26.05 | 26.06 | 24.82 | 24.97 | 5,139,955 | -1.18(-4.50%) |
Jun 23, 2005 | 26.66 | 27.25 | 26.13 | 26.15 | 3,039,046 | -0.56(-2.10%) |
Jun 22, 2005 | 26.55 | 26.79 | 26.38 | 26.71 | 1,620,271 | +0.22(+0.85%) |
Jun 21, 2005 | 26.20 | 26.55 | 26.07 | 26.48 | 2,511,896 | +0.37(+1.42%) |
Jun 20, 2005 | 26.33 | 26.35 | 26.09 | 26.11 | 1,332,244 | -0.37(-1.40%) |
Jun 17, 2005 | 26.33 | 26.55 | 25.97 | 26.48 | 3,306,045 | +0.28(+1.06%) |
Jun 16, 2005 | 26.11 | 26.66 | 26.01 | 26.21 | 2,567,024 | +0.03(+0.10%) |
Jun 15, 2005 | 26.32 | 26.42 | 25.59 | 26.18 | 2,476,119 | +0.04(+0.17%) |
Jun 14, 2005 | 26.35 | 26.44 | 25.96 | 26.14 | 2,629,630 | -0.32(-1.21%) |
Jun 13, 2005 | 26.28 | 26.67 | 26.10 | 26.46 | 2,882,827 | -0.09(-0.33%) |
Jun 10, 2005 | 27.13 | 27.13 | 26.30 | 26.55 | 1,655,157 | -0.51(-1.89%) |
Jun 09, 2005 | 26.50 | 27.15 | 26.20 | 27.06 | 2,035,840 | +0.47(+1.76%) |
Jun 08, 2005 | 26.38 | 26.74 | 26.31 | 26.59 | 3,184,651 | +0.31(+1.18%) |
Jun 07, 2005 | 26.91 | 27.31 | 26.25 | 26.28 | 3,291,430 | -0.70(-2.60%) |
Jun 06, 2005 | 27.03 | 27.20 | 26.70 | 26.98 | 1,664,822 | -0.21(-0.76%) |
Jun 03, 2005 | 27.23 | 27.45 | 27.02 | 27.18 | 1,940,873 | -0.29(-1.07%) |
Jun 02, 2005 | 26.29 | 27.48 | 26.25 | 27.48 | 2,672,919 | +0.73(+2.72%) |