Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.87 | 23.99 | 23.26 | 23.87 | 3,420,327 | -0.53(-2.18%) |
Aug 30, 2005 | 24.54 | 24.80 | 24.31 | 24.41 | 1,399,516 | -0.14(-0.55%) |
Aug 29, 2005 | 24.76 | 24.60 | 24.19 | 24.54 | 1,662,635 | -0.21(-0.87%) |
Aug 26, 2005 | 24.76 | 25.01 | 24.62 | 24.76 | 996,168 | -0.19(-0.75%) |
Aug 25, 2005 | 24.71 | 24.98 | 24.66 | 24.94 | 776,296 | +0.14(+0.55%) |
Aug 24, 2005 | 24.57 | 24.92 | 24.55 | 24.81 | 797,063 | +0.16(+0.64%) |
Aug 23, 2005 | 24.44 | 24.71 | 24.44 | 24.65 | 657,047 | +0.10(+0.42%) |
Aug 22, 2005 | 24.84 | 24.85 | 24.51 | 24.55 | 939,005 | -0.36(-1.46%) |
Aug 19, 2005 | 25.01 | 25.06 | 24.81 | 24.91 | 524,310 | -0.13(-0.50%) |
Aug 18, 2005 | 25.20 | 25.26 | 24.80 | 25.04 | 1,648,291 | -0.35(-1.38%) |
Aug 17, 2005 | 25.37 | 25.46 | 25.24 | 25.39 | 1,254,790 | +0.06(+0.24%) |
Aug 16, 2005 | 24.90 | 25.52 | 24.90 | 25.33 | 1,972,854 | +0.62(+2.50%) |
Aug 15, 2005 | 24.47 | 24.73 | 24.22 | 24.71 | 1,238,948 | +0.19(+0.76%) |
Aug 12, 2005 | 24.58 | 24.59 | 24.31 | 24.52 | 1,446,616 | -0.14(-0.57%) |
Aug 11, 2005 | 24.70 | 24.76 | 24.56 | 24.66 | 1,939,455 | -0.05(-0.19%) |
Aug 10, 2005 | 24.81 | 24.82 | 24.53 | 24.71 | 3,135,371 | -0.10(-0.40%) |
Aug 09, 2005 | 24.80 | 24.98 | 24.76 | 24.81 | 1,129,547 | +0.00(+0.02%) |
Aug 08, 2005 | 24.77 | 24.93 | 24.77 | 24.80 | 1,005,588 | +0.04(+0.15%) |
Aug 05, 2005 | 24.65 | 24.88 | 24.64 | 24.77 | 2,044,788 | +0.11(+0.45%) |
Aug 04, 2005 | 24.32 | 24.76 | 24.25 | 24.65 | 1,925,968 | +0.28(+1.13%) |
Aug 03, 2005 | 24.31 | 24.40 | 24.11 | 24.38 | 1,476,161 | -0.10(-0.40%) |
Aug 02, 2005 | 24.34 | 24.52 | 24.04 | 24.48 | 1,913,978 | +0.13(+0.54%) |
Aug 01, 2005 | 24.20 | 24.40 | 23.94 | 24.34 | 2,134,279 | +0.04(+0.15%) |
Jul 29, 2005 | 24.75 | 24.83 | 24.16 | 24.31 | 2,721,532 | -0.46(-1.85%) |
Jul 28, 2005 | 23.84 | 25.14 | 23.73 | 24.77 | 13,304,508 | -2.26(-8.36%) |
Jul 27, 2005 | 26.97 | 27.10 | 26.81 | 27.03 | 1,496,072 | +0.07(+0.24%) |
Jul 26, 2005 | 26.57 | 27.04 | 26.57 | 26.96 | 1,530,754 | +0.31(+1.16%) |
Jul 25, 2005 | 27.32 | 27.49 | 26.62 | 26.65 | 2,469,332 | -0.06(-0.23%) |
Jul 22, 2005 | 26.35 | 26.72 | 26.28 | 26.71 | 901,111 | +0.36(+1.38%) |
Jul 21, 2005 | 26.89 | 26.89 | 26.06 | 26.35 | 1,722,795 | -0.54(-2.02%) |
Jul 20, 2005 | 26.85 | 26.99 | 26.70 | 26.89 | 734,120 | +0.04(+0.14%) |
Jul 19, 2005 | 27.07 | 27.11 | 26.74 | 26.85 | 862,575 | -0.15(-0.55%) |
Jul 18, 2005 | 27.02 | 27.21 | 26.74 | 27.00 | 1,105,354 | -0.01(-0.05%) |
Jul 15, 2005 | 26.68 | 27.31 | 26.68 | 27.02 | 954,634 | +0.34(+1.26%) |
Jul 14, 2005 | 26.72 | 26.85 | 26.49 | 26.68 | 2,482,178 | -0.13(-0.49%) |
Jul 13, 2005 | 27.86 | 27.86 | 26.74 | 26.81 | 6,018,329 | -1.05(-3.77%) |
Jul 12, 2005 | 28.07 | 28.07 | 27.62 | 27.86 | 1,663,491 | -0.21(-0.75%) |
Jul 11, 2005 | 28.00 | 28.07 | 27.81 | 28.07 | 1,331,435 | +0.07(+0.25%) |
Jul 08, 2005 | 28.10 | 28.17 | 27.89 | 28.00 | 2,127,428 | -0.35(-1.22%) |
Jul 07, 2005 | 28.17 | 28.48 | 28.03 | 28.35 | 821,469 | -0.04(-0.15%) |
Jul 06, 2005 | 28.91 | 28.91 | 28.10 | 28.39 | 1,839,903 | -0.59(-2.03%) |
Jul 05, 2005 | 28.73 | 29.05 | 28.73 | 28.98 | 723,843 | +0.31(+1.08%) |
Jul 01, 2005 | 29.04 | 29.05 | 28.46 | 28.67 | 1,274,273 | -0.37(-1.29%) |
Jun 30, 2005 | 29.45 | 29.49 | 29.04 | 29.04 | 1,074,097 | -0.35(-1.18%) |
Jun 29, 2005 | 29.12 | 29.45 | 29.10 | 29.39 | 1,302,961 | +0.30(+1.04%) |
Jun 28, 2005 | 28.58 | 29.14 | 28.57 | 29.09 | 912,458 | +0.47(+1.63%) |
Jun 27, 2005 | 28.60 | 28.84 | 28.45 | 28.62 | 758,098 | -0.03(-0.10%) |
Jun 24, 2005 | 28.74 | 29.10 | 28.65 | 28.65 | 888,694 | -0.13(-0.44%) |
Jun 23, 2005 | 28.66 | 28.98 | 28.60 | 28.77 | 1,732,429 | +0.11(+0.37%) |
Jun 22, 2005 | 28.96 | 29.00 | 28.62 | 28.67 | 1,783,168 | -0.06(-0.20%) |
Jun 21, 2005 | 28.75 | 28.89 | 28.61 | 28.72 | 1,301,676 | +0.04(+0.15%) |
Jun 20, 2005 | 28.66 | 28.83 | 28.41 | 28.68 | 1,822,561 | +0.01(+0.03%) |
Jun 17, 2005 | 29.19 | 29.24 | 28.63 | 28.67 | 3,017,835 | -0.72(-2.45%) |
Jun 16, 2005 | 29.38 | 29.45 | 28.93 | 29.39 | 1,742,277 | +0.06(+0.19%) |
Jun 15, 2005 | 29.22 | 29.47 | 28.86 | 29.33 | 2,501,660 | -0.19(-0.63%) |
Jun 14, 2005 | 29.43 | 29.77 | 29.33 | 29.52 | 1,136,184 | +0.03(+0.09%) |
Jun 13, 2005 | 29.20 | 29.50 | 29.19 | 29.49 | 1,376,823 | +0.30(+1.02%) |
Jun 10, 2005 | 28.83 | 29.24 | 28.77 | 29.19 | 1,926,824 | +0.39(+1.36%) |
Jun 09, 2005 | 28.56 | 28.89 | 28.46 | 28.80 | 1,616,605 | +0.24(+0.85%) |
Jun 08, 2005 | 28.48 | 28.64 | 28.40 | 28.56 | 1,021,002 | +0.16(+0.56%) |
Jun 07, 2005 | 28.48 | 28.52 | 28.31 | 28.40 | 1,850,393 | -0.08(-0.29%) |
Jun 06, 2005 | 28.17 | 28.56 | 27.98 | 28.48 | 1,478,302 | +0.34(+1.21%) |
Jun 03, 2005 | 27.83 | 28.29 | 27.82 | 28.14 | 1,942,238 | +0.48(+1.72%) |
Jun 02, 2005 | 27.35 | 27.76 | 27.21 | 27.67 | 914,813 | +0.31(+1.14%) |