Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.77 | 27.27 | 26.50 | 27.21 | 3,500,697 | +0.53(+1.99%) |
Aug 30, 2005 | 26.71 | 27.04 | 26.46 | 26.68 | 3,941,615 | +0.07(+0.27%) |
Aug 29, 2005 | 26.13 | 26.67 | 25.95 | 26.60 | 2,513,762 | +0.35(+1.34%) |
Aug 26, 2005 | 26.42 | 26.51 | 25.91 | 26.25 | 2,806,052 | -0.06(-0.23%) |
Aug 25, 2005 | 25.92 | 26.32 | 25.88 | 26.31 | 2,589,235 | +0.53(+2.06%) |
Aug 24, 2005 | 25.49 | 26.08 | 25.49 | 25.78 | 3,030,153 | +0.43(+1.69%) |
Aug 23, 2005 | 25.39 | 25.61 | 25.24 | 25.35 | 1,893,266 | +0.01(+0.02%) |
Aug 22, 2005 | 25.52 | 25.61 | 25.24 | 25.35 | 2,791,653 | -0.01(-0.05%) |
Aug 19, 2005 | 25.23 | 25.39 | 25.10 | 25.36 | 2,463,944 | +0.40(+1.62%) |
Aug 18, 2005 | 24.77 | 25.06 | 24.55 | 24.95 | 3,162,064 | +0.21(+0.83%) |
Aug 17, 2005 | 24.61 | 24.75 | 24.32 | 24.75 | 1,416,929 | +0.11(+0.47%) |
Aug 16, 2005 | 25.01 | 25.06 | 24.63 | 24.63 | 1,527,489 | -0.35(-1.40%) |
Aug 15, 2005 | 24.91 | 25.07 | 24.78 | 24.98 | 1,747,617 | -0.02(-0.07%) |
Aug 12, 2005 | 25.09 | 25.21 | 24.82 | 25.00 | 1,482,471 | -0.08(-0.31%) |
Aug 11, 2005 | 24.93 | 25.33 | 24.77 | 25.08 | 3,383,516 | +0.22(+0.87%) |
Aug 10, 2005 | 24.44 | 25.09 | 24.20 | 24.86 | 4,640,563 | +0.69(+2.87%) |
Aug 09, 2005 | 24.35 | 24.93 | 24.08 | 24.17 | 4,370,120 | -0.10(-0.42%) |
Aug 08, 2005 | 24.50 | 24.92 | 24.18 | 24.27 | 2,890,462 | -0.35(-1.42%) |
Aug 05, 2005 | 24.75 | 24.75 | 24.44 | 24.62 | 1,975,690 | -0.24(-0.97%) |
Aug 04, 2005 | 24.97 | 25.00 | 24.68 | 24.86 | 1,780,223 | -0.06(-0.24%) |
Aug 03, 2005 | 24.80 | 25.35 | 24.76 | 24.92 | 2,210,879 | +0.13(+0.51%) |
Aug 02, 2005 | 24.39 | 24.88 | 24.39 | 24.80 | 2,248,119 | +0.49(+2.01%) |
Aug 01, 2005 | 24.59 | 24.69 | 24.27 | 24.31 | 1,809,187 | -0.39(-1.59%) |
Jul 29, 2005 | 24.64 | 24.77 | 24.57 | 24.70 | 1,191,835 | +0.03(+0.12%) |
Jul 28, 2005 | 24.69 | 24.77 | 24.54 | 24.67 | 1,745,631 | +0.10(+0.42%) |
Jul 27, 2005 | 24.23 | 24.57 | 24.20 | 24.57 | 2,484,798 | +0.44(+1.83%) |
Jul 26, 2005 | 24.32 | 24.41 | 24.13 | 24.13 | 1,429,673 | -0.14(-0.60%) |
Jul 25, 2005 | 24.05 | 24.46 | 24.05 | 24.27 | 2,571,690 | +0.22(+0.90%) |
Jul 22, 2005 | 23.99 | 24.13 | 23.81 | 24.05 | 2,311,840 | +0.16(+0.66%) |
Jul 21, 2005 | 24.38 | 24.42 | 23.81 | 23.90 | 2,672,651 | -0.48(-1.98%) |
Jul 20, 2005 | 24.09 | 24.42 | 23.96 | 24.38 | 3,398,246 | +0.36(+1.51%) |
Jul 19, 2005 | 24.23 | 24.29 | 23.94 | 24.02 | 2,277,083 | -0.21(-0.87%) |
Jul 18, 2005 | 24.27 | 24.34 | 24.12 | 24.23 | 2,029,646 | -0.06(-0.25%) |
Jul 15, 2005 | 24.31 | 24.43 | 24.14 | 24.29 | 2,514,755 | -0.07(-0.30%) |
Jul 14, 2005 | 24.69 | 24.87 | 24.25 | 24.36 | 1,979,827 | -0.33(-1.35%) |
Jul 13, 2005 | 24.84 | 24.96 | 24.69 | 24.69 | 2,270,297 | -0.19(-0.75%) |
Jul 12, 2005 | 24.68 | 25.00 | 24.66 | 24.88 | 2,469,571 | +0.35(+1.43%) |
Jul 11, 2005 | 24.39 | 24.64 | 24.35 | 24.53 | 2,500,190 | +0.04(+0.17%) |
Jul 08, 2005 | 24.39 | 24.61 | 24.09 | 24.49 | 1,378,696 | +0.19(+0.80%) |
Jul 07, 2005 | 24.18 | 24.38 | 23.41 | 24.29 | 1,937,788 | -0.07(-0.27%) |
Jul 06, 2005 | 24.60 | 24.72 | 24.35 | 24.36 | 2,046,031 | -0.15(-0.62%) |
Jul 05, 2005 | 24.68 | 24.86 | 24.51 | 24.51 | 2,974,707 | -0.18(-0.71%) |
Jul 01, 2005 | 24.65 | 24.75 | 24.57 | 24.69 | 1,719,812 | +0.19(+0.76%) |
Jun 30, 2005 | 24.64 | 24.69 | 24.42 | 24.50 | 3,276,762 | -0.04(-0.17%) |
Jun 29, 2005 | 24.40 | 24.75 | 24.25 | 24.54 | 2,215,348 | +0.17(+0.69%) |
Jun 28, 2005 | 24.16 | 24.46 | 24.08 | 24.37 | 2,522,203 | +0.21(+0.85%) |
Jun 27, 2005 | 24.03 | 24.32 | 24.03 | 24.17 | 1,413,122 | +0.07(+0.30%) |
Jun 24, 2005 | 24.05 | 24.42 | 23.94 | 24.10 | 2,573,015 | -0.05(-0.22%) |
Jun 23, 2005 | 23.74 | 24.31 | 23.72 | 24.15 | 4,025,363 | +0.49(+2.07%) |
Jun 22, 2005 | 23.56 | 23.81 | 23.41 | 23.66 | 2,456,661 | +0.27(+1.16%) |
Jun 21, 2005 | 23.20 | 23.47 | 23.18 | 23.39 | 1,612,396 | +0.24(+1.04%) |
Jun 20, 2005 | 23.10 | 23.26 | 23.01 | 23.15 | 1,788,829 | -0.09(-0.39%) |
Jun 17, 2005 | 23.20 | 23.25 | 23.00 | 23.24 | 2,748,124 | +0.14(+0.63%) |
Jun 16, 2005 | 23.13 | 23.22 | 22.92 | 23.09 | 1,880,356 | +0.01(+0.05%) |
Jun 15, 2005 | 23.26 | 23.26 | 22.87 | 23.08 | 1,694,323 | -0.07(-0.31%) |
Jun 14, 2005 | 23.01 | 23.19 | 22.81 | 23.15 | 1,484,622 | +0.17(+0.74%) |
Jun 13, 2005 | 22.82 | 23.05 | 22.72 | 22.98 | 1,958,477 | +0.09(+0.40%) |
Jun 10, 2005 | 22.84 | 23.01 | 22.71 | 22.89 | 1,801,077 | +0.11(+0.50%) |
Jun 09, 2005 | 22.94 | 22.94 | 22.69 | 22.78 | 1,333,843 | -0.16(-0.71%) |
Jun 08, 2005 | 22.77 | 22.98 | 22.72 | 22.94 | 1,916,603 | +0.27(+1.17%) |
Jun 07, 2005 | 22.89 | 23.17 | 22.61 | 22.68 | 1,982,310 | -0.10(-0.45%) |
Jun 06, 2005 | 22.61 | 22.83 | 22.60 | 22.78 | 1,885,818 | +0.10(+0.43%) |
Jun 03, 2005 | 22.41 | 22.68 | 22.36 | 22.68 | 1,735,866 | +0.36(+1.60%) |
Jun 02, 2005 | 22.54 | 22.64 | 22.29 | 22.32 | 2,157,254 | -0.12(-0.54%) |