Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.51 | 25.03 | 24.19 | 25.03 | 3,050,431 | +0.64(+2.63%) |
Aug 30, 2005 | 24.22 | 24.46 | 23.72 | 24.38 | 4,064,283 | -0.13(-0.53%) |
Aug 29, 2005 | 23.65 | 24.73 | 23.51 | 24.51 | 5,139,021 | +0.01(+0.06%) |
Aug 26, 2005 | 26.74 | 25.57 | 24.16 | 24.50 | 9,602,466 | -2.23(-8.34%) |
Aug 25, 2005 | 26.66 | 26.94 | 26.47 | 26.73 | 3,773,858 | +0.34(+1.28%) |
Aug 24, 2005 | 25.70 | 26.73 | 25.65 | 26.39 | 3,692,584 | +0.68(+2.66%) |
Aug 23, 2005 | 25.94 | 25.97 | 25.44 | 25.70 | 2,625,473 | -0.32(-1.22%) |
Aug 22, 2005 | 25.96 | 26.28 | 25.90 | 26.02 | 3,505,486 | +0.09(+0.36%) |
Aug 19, 2005 | 27.39 | 27.39 | 25.63 | 25.93 | 6,055,371 | -1.46(-5.34%) |
Aug 18, 2005 | 27.69 | 27.69 | 27.27 | 27.39 | 2,172,916 | -0.47(-1.68%) |
Aug 17, 2005 | 27.18 | 28.03 | 27.14 | 27.86 | 2,298,572 | +0.44(+1.60%) |
Aug 16, 2005 | 28.55 | 28.56 | 27.41 | 27.42 | 2,996,063 | -1.28(-4.45%) |
Aug 15, 2005 | 28.78 | 28.84 | 28.44 | 28.70 | 1,057,679 | -0.08(-0.28%) |
Aug 12, 2005 | 28.70 | 28.83 | 28.41 | 28.78 | 1,206,913 | +0.07(+0.25%) |
Aug 11, 2005 | 28.36 | 28.76 | 28.34 | 28.70 | 1,582,912 | +0.43(+1.50%) |
Aug 10, 2005 | 28.29 | 28.67 | 28.05 | 28.28 | 2,298,572 | +0.31(+1.11%) |
Aug 09, 2005 | 27.51 | 28.01 | 27.51 | 27.97 | 1,710,926 | +0.53(+1.94%) |
Aug 08, 2005 | 27.33 | 27.56 | 27.30 | 27.43 | 1,708,014 | +0.11(+0.40%) |
Aug 05, 2005 | 28.12 | 28.16 | 27.25 | 27.33 | 3,881,623 | -0.71(-2.52%) |
Aug 04, 2005 | 27.76 | 28.81 | 26.70 | 28.03 | 9,247,410 | -1.75(-5.88%) |
Aug 03, 2005 | 29.60 | 30.04 | 29.41 | 29.79 | 1,822,852 | +0.30(+1.03%) |
Aug 02, 2005 | 29.70 | 29.99 | 29.13 | 29.48 | 2,248,365 | -0.22(-0.73%) |
Aug 01, 2005 | 29.19 | 29.76 | 29.03 | 29.70 | 1,875,695 | +0.78(+2.69%) |
Jul 29, 2005 | 28.88 | 29.12 | 28.64 | 28.92 | 1,650,317 | +0.04(+0.15%) |
Jul 28, 2005 | 28.52 | 29.00 | 28.40 | 28.88 | 2,214,246 | +0.50(+1.78%) |
Jul 27, 2005 | 27.72 | 28.45 | 27.58 | 28.37 | 2,292,747 | +0.58(+2.10%) |
Jul 26, 2005 | 28.62 | 28.66 | 27.62 | 27.79 | 2,631,299 | -0.80(-2.80%) |
Jul 25, 2005 | 28.78 | 28.95 | 28.49 | 28.59 | 1,467,380 | -0.18(-0.63%) |
Jul 22, 2005 | 28.59 | 28.91 | 28.54 | 28.77 | 1,202,752 | +0.30(+1.06%) |
Jul 21, 2005 | 28.80 | 28.81 | 28.23 | 28.47 | 2,126,176 | -0.34(-1.18%) |
Jul 20, 2005 | 28.65 | 28.84 | 28.45 | 28.80 | 1,126,193 | +0.16(+0.55%) |
Jul 19, 2005 | 28.37 | 28.83 | 28.31 | 28.65 | 1,309,408 | +0.34(+1.20%) |
Jul 18, 2005 | 28.12 | 28.51 | 28.04 | 28.31 | 2,279,432 | +0.36(+1.29%) |
Jul 15, 2005 | 27.40 | 28.07 | 27.40 | 27.95 | 1,206,497 | +0.50(+1.81%) |
Jul 14, 2005 | 28.23 | 28.29 | 27.38 | 27.45 | 1,708,569 | -0.43(-1.55%) |
Jul 13, 2005 | 28.19 | 28.40 | 27.88 | 27.88 | 1,454,065 | -0.23(-0.82%) |
Jul 12, 2005 | 28.04 | 28.43 | 28.01 | 28.11 | 1,656,004 | +0.27(+0.96%) |
Jul 11, 2005 | 27.70 | 28.08 | 27.48 | 27.85 | 1,879,162 | +0.45(+1.66%) |
Jul 08, 2005 | 27.40 | 27.69 | 27.08 | 27.39 | 2,027,564 | -0.01(-0.03%) |
Jul 07, 2005 | 25.92 | 27.69 | 25.90 | 27.40 | 5,166,483 | +1.48(+5.70%) |
Jul 06, 2005 | 26.37 | 26.37 | 25.80 | 25.92 | 2,607,305 | -0.29(-1.10%) |
Jul 05, 2005 | 25.16 | 26.28 | 25.16 | 26.21 | 1,782,076 | +1.15(+4.60%) |
Jul 01, 2005 | 25.00 | 25.06 | 24.70 | 25.06 | 1,362,111 | +0.34(+1.37%) |
Jun 30, 2005 | 25.24 | 25.45 | 24.67 | 24.72 | 2,117,161 | -0.40(-1.61%) |
Jun 29, 2005 | 24.51 | 25.17 | 24.41 | 25.12 | 2,065,012 | +0.64(+2.62%) |
Jun 28, 2005 | 23.90 | 24.49 | 23.90 | 24.48 | 2,766,386 | +0.87(+3.66%) |
Jun 27, 2005 | 23.19 | 23.71 | 23.18 | 23.61 | 1,582,773 | +0.19(+0.83%) |
Jun 24, 2005 | 23.97 | 23.97 | 23.22 | 23.42 | 3,087,324 | -0.55(-2.29%) |
Jun 23, 2005 | 24.41 | 24.53 | 23.84 | 23.97 | 2,924,220 | -0.55(-2.24%) |
Jun 22, 2005 | 24.87 | 25.16 | 24.37 | 24.51 | 5,575,768 | -0.84(-3.30%) |
Jun 21, 2005 | 25.34 | 25.42 | 25.16 | 25.35 | 1,492,484 | +0.09(+0.37%) |
Jun 20, 2005 | 25.34 | 25.52 | 25.06 | 25.26 | 1,720,358 | -0.09(-0.34%) |
Jun 17, 2005 | 25.42 | 25.59 | 25.06 | 25.34 | 2,588,720 | -0.06(-0.23%) |
Jun 16, 2005 | 25.40 | 25.42 | 25.15 | 25.40 | 1,232,294 | +0.06(+0.26%) |
Jun 15, 2005 | 25.40 | 25.42 | 25.06 | 25.34 | 1,351,987 | +0.04(+0.14%) |
Jun 14, 2005 | 24.77 | 25.34 | 24.77 | 25.30 | 1,620,221 | +0.60(+2.42%) |
Jun 13, 2005 | 24.51 | 24.75 | 24.26 | 24.70 | 2,240,043 | +0.26(+1.06%) |
Jun 10, 2005 | 24.69 | 24.69 | 24.36 | 24.44 | 1,748,235 | -0.18(-0.73%) |
Jun 09, 2005 | 24.87 | 25.00 | 24.49 | 24.62 | 1,982,905 | -0.24(-0.96%) |
Jun 08, 2005 | 25.39 | 25.39 | 24.80 | 24.86 | 2,232,831 | -0.40(-1.60%) |
Jun 07, 2005 | 24.98 | 25.44 | 24.87 | 25.26 | 2,617,845 | +0.48(+1.92%) |
Jun 06, 2005 | 24.63 | 24.84 | 24.58 | 24.79 | 1,175,707 | +0.16(+0.64%) |
Jun 03, 2005 | 24.84 | 25.03 | 24.48 | 24.63 | 1,734,782 | -0.12(-0.50%) |
Jun 02, 2005 | 24.77 | 25.16 | 24.66 | 24.75 | 2,654,738 | +0.13(+0.53%) |