Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.35 | 20.70 | 20.30 | 20.64 | 2,533,200 | +0.23(+1.13%) |
Aug 30, 2005 | 20.62 | 20.65 | 20.30 | 20.41 | 2,879,200 | -0.08(-0.39%) |
Aug 29, 2005 | 20.18 | 20.61 | 19.98 | 20.50 | 1,948,800 | +0.17(+0.84%) |
Aug 26, 2005 | 19.95 | 20.70 | 19.86 | 20.32 | 7,020,800 | +0.39(+1.98%) |
Aug 25, 2005 | 19.88 | 20.00 | 19.60 | 19.93 | 3,504,400 | +0.16(+0.78%) |
Aug 24, 2005 | 19.07 | 19.98 | 18.85 | 19.77 | 7,007,200 | +0.67(+3.53%) |
Aug 23, 2005 | 18.81 | 19.18 | 18.70 | 19.10 | 3,248,400 | +0.15(+0.79%) |
Aug 22, 2005 | 18.98 | 19.05 | 18.62 | 18.95 | 2,961,200 | +0.03(+0.16%) |
Aug 19, 2005 | 18.89 | 18.98 | 18.74 | 18.92 | 3,478,800 | +0.03(+0.13%) |
Aug 18, 2005 | 18.88 | 18.93 | 18.52 | 18.89 | 4,540,400 | +0.14(+0.77%) |
Aug 17, 2005 | 18.18 | 19.00 | 18.11 | 18.75 | 6,630,000 | +0.93(+5.25%) |
Aug 16, 2005 | 18.30 | 18.40 | 17.67 | 17.82 | 6,113,600 | -0.51(-2.81%) |
Aug 15, 2005 | 18.65 | 18.65 | 18.27 | 18.33 | 3,391,200 | -0.30(-1.58%) |
Aug 12, 2005 | 18.57 | 18.73 | 18.32 | 18.62 | 2,316,800 | -0.07(-0.37%) |
Aug 11, 2005 | 18.55 | 18.80 | 18.39 | 18.70 | 3,446,000 | +0.18(+1.00%) |
Aug 10, 2005 | 18.93 | 19.10 | 18.46 | 18.51 | 4,830,000 | -0.49(-2.58%) |
Aug 09, 2005 | 19.20 | 19.20 | 18.79 | 19.00 | 4,399,600 | -0.02(-0.13%) |
Aug 08, 2005 | 19.30 | 19.59 | 18.62 | 19.02 | 10,808,000 | +0.44(+2.37%) |
Aug 05, 2005 | 19.03 | 19.09 | 18.43 | 18.59 | 5,984,400 | -0.44(-2.31%) |
Aug 04, 2005 | 19.46 | 19.52 | 18.90 | 19.02 | 4,768,000 | -0.36(-1.83%) |
Aug 03, 2005 | 20.42 | 20.70 | 19.23 | 19.38 | 12,723,600 | -1.12(-5.46%) |
Aug 02, 2005 | 21.00 | 21.02 | 20.32 | 20.50 | 6,904,400 | -0.59(-2.77%) |
Aug 01, 2005 | 21.20 | 21.32 | 21.00 | 21.09 | 2,454,000 | -0.00(-0.02%) |
Jul 29, 2005 | 21.49 | 21.57 | 21.04 | 21.09 | 2,477,600 | -0.38(-1.75%) |
Jul 28, 2005 | 21.62 | 21.66 | 21.31 | 21.46 | 4,112,400 | -0.06(-0.28%) |
Jul 27, 2005 | 21.23 | 21.67 | 21.09 | 21.52 | 4,716,400 | +0.46(+2.18%) |
Jul 26, 2005 | 21.00 | 21.43 | 20.71 | 21.07 | 6,083,600 | +0.18(+0.86%) |
Jul 25, 2005 | 21.07 | 21.15 | 20.70 | 20.89 | 4,529,600 | +0.02(+0.10%) |
Jul 22, 2005 | 20.55 | 20.98 | 20.50 | 20.86 | 9,492,000 | +0.40(+1.98%) |
Jul 21, 2005 | 22.80 | 22.80 | 20.11 | 20.46 | 52,481,200 | -4.41(-17.75%) |
Jul 20, 2005 | 25.45 | 25.57 | 24.52 | 24.88 | 10,788,800 | -0.75(-2.91%) |
Jul 19, 2005 | 25.05 | 25.62 | 24.89 | 25.62 | 3,100,400 | +0.72(+2.89%) |
Jul 18, 2005 | 24.70 | 25.46 | 24.50 | 24.90 | 6,748,800 | -0.07(-0.28%) |
Jul 15, 2005 | 24.12 | 25.05 | 24.00 | 24.97 | 4,398,800 | +0.88(+3.65%) |
Jul 14, 2005 | 24.00 | 24.78 | 23.89 | 24.09 | 4,220,800 | +0.36(+1.50%) |
Jul 13, 2005 | 23.62 | 24.12 | 23.52 | 23.73 | 3,370,000 | +0.11(+0.47%) |
Jul 12, 2005 | 24.27 | 24.27 | 23.57 | 23.62 | 5,390,800 | -0.39(-1.60%) |
Jul 11, 2005 | 24.02 | 24.07 | 23.62 | 24.01 | 2,563,200 | +0.12(+0.48%) |
Jul 08, 2005 | 23.55 | 24.01 | 23.25 | 23.89 | 5,548,000 | +0.39(+1.68%) |
Jul 07, 2005 | 22.88 | 23.62 | 22.88 | 23.50 | 2,394,800 | +0.09(+0.36%) |
Jul 06, 2005 | 23.64 | 23.84 | 23.26 | 23.41 | 2,392,400 | -0.34(-1.43%) |
Jul 05, 2005 | 23.00 | 23.77 | 22.87 | 23.75 | 4,736,000 | +0.79(+3.42%) |
Jul 01, 2005 | 23.22 | 23.32 | 22.70 | 22.97 | 4,548,800 | -0.67(-2.81%) |
Jun 30, 2005 | 23.36 | 23.99 | 23.35 | 23.64 | 6,457,600 | +0.53(+2.27%) |
Jun 29, 2005 | 22.54 | 23.34 | 22.54 | 23.11 | 5,365,600 | +0.60(+2.67%) |
Jun 28, 2005 | 22.30 | 22.56 | 21.91 | 22.51 | 6,665,200 | +0.32(+1.44%) |
Jun 27, 2005 | 22.80 | 22.97 | 21.98 | 22.19 | 5,732,800 | -0.65(-2.87%) |
Jun 24, 2005 | 23.25 | 23.75 | 22.68 | 22.84 | 7,490,000 | -0.46(-1.99%) |
Jun 23, 2005 | 23.02 | 23.82 | 22.95 | 23.31 | 12,695,600 | +0.29(+1.28%) |
Jun 22, 2005 | 23.84 | 24.02 | 22.95 | 23.02 | 4,409,600 | -0.66(-2.81%) |
Jun 21, 2005 | 23.21 | 23.88 | 23.13 | 23.68 | 6,169,600 | +0.45(+1.92%) |
Jun 20, 2005 | 23.40 | 23.57 | 22.85 | 23.23 | 4,855,600 | -0.33(-1.40%) |
Jun 17, 2005 | 24.45 | 24.55 | 23.41 | 23.57 | 5,333,200 | -0.75(-3.10%) |
Jun 16, 2005 | 23.45 | 24.66 | 23.45 | 24.32 | 6,117,600 | +0.79(+3.36%) |
Jun 15, 2005 | 24.41 | 24.57 | 23.20 | 23.53 | 5,835,600 | -0.82(-3.37%) |
Jun 14, 2005 | 23.98 | 24.88 | 23.81 | 24.35 | 13,642,800 | -0.93(-3.68%) |
Jun 13, 2005 | 25.47 | 25.82 | 25.22 | 25.28 | 2,379,600 | -0.31(-1.23%) |
Jun 10, 2005 | 25.74 | 25.81 | 25.12 | 25.59 | 1,809,200 | -0.03(-0.12%) |
Jun 09, 2005 | 25.49 | 25.88 | 25.20 | 25.62 | 2,020,000 | +0.18(+0.69%) |
Jun 08, 2005 | 26.41 | 26.81 | 25.39 | 25.45 | 4,086,400 | -0.77(-2.92%) |
Jun 07, 2005 | 25.23 | 27.00 | 25.23 | 26.21 | 6,818,400 | +0.88(+3.45%) |
Jun 06, 2005 | 25.36 | 25.59 | 25.15 | 25.34 | 2,143,200 | +0.05(+0.20%) |
Jun 03, 2005 | 25.39 | 25.78 | 24.98 | 25.29 | 3,186,400 | +0.00(+0.02%) |
Jun 02, 2005 | 25.48 | 25.55 | 24.55 | 25.29 | 5,044,400 | -0.18(-0.71%) |