Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.78 | 24.29 | 23.49 | 23.78 | 15,869,928 | +0.23(+1.00%) |
Aug 30, 2005 | 23.19 | 23.63 | 23.19 | 23.54 | 7,893,217 | +0.54(+2.36%) |
Aug 29, 2005 | 23.37 | 23.47 | 22.64 | 23.00 | 7,555,753 | +0.48(+2.12%) |
Aug 26, 2005 | 22.52 | 23.09 | 22.44 | 22.52 | 4,082,319 | -0.45(-1.95%) |
Aug 25, 2005 | 22.73 | 23.09 | 22.73 | 22.97 | 4,284,743 | -0.01(-0.05%) |
Aug 24, 2005 | 22.72 | 23.24 | 22.61 | 22.98 | 4,200,445 | +0.26(+1.13%) |
Aug 23, 2005 | 23.04 | 23.11 | 22.29 | 22.72 | 4,936,583 | -0.15(-0.67%) |
Aug 22, 2005 | 22.91 | 23.09 | 22.65 | 22.87 | 3,640,689 | +0.12(+0.54%) |
Aug 19, 2005 | 22.68 | 22.85 | 22.66 | 22.75 | 3,847,141 | +0.38(+1.71%) |
Aug 18, 2005 | 22.16 | 22.58 | 21.88 | 22.37 | 5,870,045 | +0.11(+0.50%) |
Aug 17, 2005 | 22.79 | 23.24 | 22.04 | 22.26 | 7,595,755 | -0.54(-2.35%) |
Aug 16, 2005 | 23.28 | 23.53 | 22.76 | 22.79 | 4,603,951 | -0.67(-2.84%) |
Aug 15, 2005 | 24.06 | 24.06 | 23.34 | 23.46 | 3,600,688 | -0.26(-1.11%) |
Aug 12, 2005 | 23.86 | 24.00 | 23.64 | 23.72 | 3,942,716 | -0.15(-0.64%) |
Aug 11, 2005 | 23.52 | 23.88 | 23.51 | 23.88 | 4,485,557 | +0.35(+1.50%) |
Aug 10, 2005 | 23.35 | 23.73 | 23.19 | 23.52 | 5,983,070 | +0.52(+2.27%) |
Aug 09, 2005 | 23.18 | 23.32 | 22.86 | 23.00 | 3,525,517 | -0.13(-0.56%) |
Aug 08, 2005 | 23.27 | 23.59 | 23.06 | 23.13 | 4,795,100 | +0.06(+0.24%) |
Aug 05, 2005 | 23.41 | 23.45 | 22.79 | 23.08 | 3,657,066 | -0.16(-0.71%) |
Aug 04, 2005 | 23.15 | 23.60 | 23.03 | 23.24 | 4,994,035 | +0.15(+0.63%) |
Aug 03, 2005 | 23.36 | 23.45 | 22.94 | 23.09 | 3,632,904 | -0.24(-1.04%) |
Aug 02, 2005 | 22.96 | 23.35 | 22.80 | 23.34 | 5,219,816 | +0.53(+2.34%) |
Aug 01, 2005 | 23.49 | 23.49 | 22.78 | 22.80 | 4,215,210 | +0.04(+0.20%) |
Jul 29, 2005 | 22.74 | 22.87 | 22.62 | 22.76 | 5,114,577 | +0.09(+0.41%) |
Jul 28, 2005 | 23.17 | 23.73 | 21.98 | 22.67 | 13,964,613 | -1.10(-4.61%) |
Jul 27, 2005 | 24.32 | 24.54 | 23.72 | 23.76 | 8,388,271 | -0.58(-2.39%) |
Jul 26, 2005 | 24.20 | 24.36 | 23.84 | 24.34 | 5,791,384 | +0.39(+1.63%) |
Jul 25, 2005 | 23.56 | 24.19 | 23.36 | 23.95 | 6,059,583 | +0.29(+1.21%) |
Jul 22, 2005 | 22.63 | 23.66 | 22.44 | 23.66 | 5,715,944 | +1.23(+5.48%) |
Jul 21, 2005 | 22.59 | 22.77 | 22.14 | 22.43 | 4,753,488 | -0.17(-0.74%) |
Jul 20, 2005 | 22.54 | 22.72 | 22.06 | 22.60 | 4,458,174 | +0.20(+0.88%) |
Jul 19, 2005 | 21.30 | 22.40 | 21.30 | 22.40 | 3,638,005 | +0.75(+3.47%) |
Jul 18, 2005 | 21.82 | 21.82 | 21.42 | 21.65 | 4,015,470 | -0.20(-0.94%) |
Jul 15, 2005 | 22.06 | 22.31 | 21.66 | 21.86 | 6,439,196 | -0.17(-0.76%) |
Jul 14, 2005 | 22.76 | 22.87 | 21.89 | 22.02 | 6,173,145 | -0.61(-2.68%) |
Jul 13, 2005 | 23.00 | 23.00 | 22.42 | 22.63 | 3,460,816 | -0.22(-0.96%) |
Jul 12, 2005 | 22.63 | 23.00 | 22.54 | 22.85 | 5,916,221 | +0.34(+1.52%) |
Jul 11, 2005 | 22.27 | 22.61 | 22.16 | 22.51 | 4,786,778 | -0.01(-0.05%) |
Jul 08, 2005 | 22.57 | 22.87 | 22.13 | 22.52 | 5,834,070 | +0.04(+0.18%) |
Jul 07, 2005 | 21.86 | 22.49 | 21.72 | 22.48 | 6,042,133 | +0.50(+2.27%) |
Jul 06, 2005 | 22.38 | 22.61 | 21.92 | 21.98 | 4,798,859 | -0.35(-1.57%) |
Jul 05, 2005 | 21.98 | 22.37 | 21.90 | 22.33 | 6,060,388 | +0.55(+2.51%) |
Jul 01, 2005 | 21.48 | 21.87 | 21.43 | 21.78 | 5,426,536 | +0.63(+2.96%) |
Jun 30, 2005 | 20.84 | 21.58 | 20.83 | 21.16 | 6,304,963 | +0.12(+0.58%) |
Jun 29, 2005 | 20.82 | 21.10 | 20.78 | 21.03 | 4,853,358 | +0.18(+0.84%) |
Jun 28, 2005 | 21.12 | 21.13 | 20.72 | 20.86 | 5,538,219 | -0.28(-1.30%) |
Jun 27, 2005 | 20.86 | 21.34 | 20.86 | 21.13 | 6,840,824 | +0.31(+1.50%) |
Jun 24, 2005 | 21.19 | 21.36 | 20.71 | 20.82 | 6,481,346 | -0.31(-1.45%) |
Jun 23, 2005 | 21.23 | 21.57 | 21.05 | 21.13 | 5,925,886 | -0.05(-0.23%) |
Jun 22, 2005 | 21.23 | 21.48 | 21.07 | 21.18 | 9,525,769 | +0.13(+0.62%) |
Jun 21, 2005 | 21.23 | 21.40 | 20.97 | 21.05 | 6,580,947 | -0.31(-1.45%) |
Jun 20, 2005 | 21.29 | 21.50 | 21.11 | 21.35 | 5,972,063 | +0.44(+2.10%) |
Jun 17, 2005 | 20.97 | 21.03 | 20.55 | 20.91 | 7,994,698 | +0.04(+0.20%) |
Jun 16, 2005 | 20.88 | 20.99 | 20.72 | 20.87 | 3,627,803 | +0.17(+0.81%) |
Jun 15, 2005 | 20.86 | 20.97 | 20.64 | 20.71 | 4,481,799 | +0.07(+0.32%) |
Jun 14, 2005 | 20.39 | 20.66 | 20.27 | 20.64 | 4,256,823 | +0.25(+1.22%) |
Jun 13, 2005 | 20.10 | 20.41 | 19.97 | 20.39 | 3,508,335 | +0.21(+1.05%) |
Jun 10, 2005 | 20.21 | 20.27 | 19.99 | 20.18 | 3,744,586 | +0.01(+0.04%) |
Jun 09, 2005 | 19.63 | 20.17 | 19.57 | 20.17 | 5,758,631 | +0.63(+3.22%) |
Jun 08, 2005 | 18.97 | 19.79 | 18.95 | 19.54 | 7,832,007 | +0.57(+3.02%) |
Jun 07, 2005 | 19.46 | 19.55 | 18.90 | 18.97 | 4,904,098 | -0.44(-2.28%) |
Jun 06, 2005 | 19.44 | 19.54 | 19.22 | 19.41 | 2,760,116 | +0.16(+0.85%) |
Jun 03, 2005 | 19.31 | 19.47 | 19.05 | 19.25 | 2,832,065 | +0.04(+0.19%) |
Jun 02, 2005 | 19.29 | 19.37 | 18.98 | 19.21 | 4,984,102 | -0.01(-0.04%) |