Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.97 | 27.36 | 26.62 | 27.36 | 3,222,399 | +0.27(+0.99%) |
Aug 30, 2005 | 26.84 | 27.13 | 26.66 | 27.09 | 2,515,677 | +0.16(+0.61%) |
Aug 29, 2005 | 25.72 | 26.94 | 25.59 | 26.93 | 3,685,100 | +1.16(+4.49%) |
Aug 26, 2005 | 25.93 | 25.95 | 25.62 | 25.77 | 2,004,371 | -0.18(-0.70%) |
Aug 25, 2005 | 25.90 | 25.98 | 25.77 | 25.95 | 2,395,372 | +0.26(+1.01%) |
Aug 24, 2005 | 25.74 | 26.18 | 25.54 | 25.69 | 2,218,234 | -0.14(-0.53%) |
Aug 23, 2005 | 25.97 | 26.23 | 25.80 | 25.83 | 2,249,257 | -0.13(-0.50%) |
Aug 22, 2005 | 25.37 | 25.98 | 25.37 | 25.96 | 3,070,084 | +0.58(+2.28%) |
Aug 19, 2005 | 25.43 | 25.55 | 25.25 | 25.38 | 1,323,178 | +0.09(+0.34%) |
Aug 18, 2005 | 25.29 | 25.53 | 25.12 | 25.30 | 1,607,503 | -0.03(-0.10%) |
Aug 17, 2005 | 25.20 | 25.77 | 25.16 | 25.32 | 3,676,131 | +0.78(+3.16%) |
Aug 16, 2005 | 25.00 | 25.03 | 24.52 | 24.55 | 1,555,863 | -0.62(-2.47%) |
Aug 15, 2005 | 24.71 | 25.43 | 24.65 | 25.17 | 1,693,596 | +0.39(+1.57%) |
Aug 12, 2005 | 24.93 | 24.94 | 24.55 | 24.78 | 1,640,240 | -0.24(-0.97%) |
Aug 11, 2005 | 24.59 | 25.12 | 24.53 | 25.02 | 1,458,101 | +0.44(+1.79%) |
Aug 10, 2005 | 25.30 | 25.36 | 24.49 | 24.58 | 2,997,672 | -0.61(-2.43%) |
Aug 09, 2005 | 25.21 | 25.31 | 24.86 | 25.19 | 2,004,303 | +0.07(+0.28%) |
Aug 08, 2005 | 25.29 | 25.43 | 24.93 | 25.12 | 3,029,719 | -0.16(-0.65%) |
Aug 05, 2005 | 25.03 | 25.37 | 24.77 | 25.29 | 2,996,552 | +0.29(+1.17%) |
Aug 04, 2005 | 24.81 | 25.07 | 24.73 | 24.99 | 2,556,772 | +0.00(+0.00%) |
Aug 03, 2005 | 24.92 | 25.24 | 24.73 | 24.99 | 2,962,971 | -0.12(-0.48%) |
Aug 02, 2005 | 24.36 | 25.22 | 24.34 | 25.11 | 3,433,296 | +0.79(+3.23%) |
Aug 01, 2005 | 24.61 | 24.66 | 24.10 | 24.33 | 5,070,104 | -0.22(-0.91%) |
Jul 29, 2005 | 24.36 | 24.72 | 23.97 | 24.55 | 4,403,322 | +0.15(+0.60%) |
Jul 28, 2005 | 24.28 | 24.48 | 24.12 | 24.41 | 2,396,591 | +0.11(+0.46%) |
Jul 27, 2005 | 24.68 | 24.73 | 24.02 | 24.29 | 3,625,097 | -0.23(-0.95%) |
Jul 26, 2005 | 24.78 | 24.96 | 24.21 | 24.53 | 3,665,976 | -0.22(-0.87%) |
Jul 25, 2005 | 25.05 | 25.36 | 24.55 | 24.74 | 3,529,392 | -0.27(-1.07%) |
Jul 22, 2005 | 25.63 | 25.70 | 24.76 | 25.01 | 3,651,741 | -0.63(-2.46%) |
Jul 21, 2005 | 27.03 | 27.08 | 25.51 | 25.64 | 8,872,933 | -2.45(-8.72%) |
Jul 20, 2005 | 26.29 | 28.14 | 26.22 | 28.09 | 6,881,769 | +1.25(+4.66%) |
Jul 19, 2005 | 26.42 | 27.00 | 26.30 | 26.84 | 1,844,989 | +0.42(+1.60%) |
Jul 18, 2005 | 26.28 | 26.46 | 26.01 | 26.42 | 2,113,652 | +0.08(+0.29%) |
Jul 15, 2005 | 26.69 | 26.74 | 26.20 | 26.34 | 2,986,954 | -0.35(-1.29%) |
Jul 14, 2005 | 26.81 | 27.18 | 26.47 | 26.69 | 4,332,829 | +0.13(+0.49%) |
Jul 13, 2005 | 26.41 | 26.75 | 26.06 | 26.56 | 3,244,409 | +0.18(+0.69%) |
Jul 12, 2005 | 25.54 | 26.50 | 25.42 | 26.37 | 5,267,932 | +0.88(+3.45%) |
Jul 11, 2005 | 25.11 | 25.49 | 24.94 | 25.49 | 3,051,401 | +0.47(+1.90%) |
Jul 08, 2005 | 25.03 | 25.11 | 24.55 | 25.02 | 5,848,160 | -0.01(-0.03%) |
Jul 07, 2005 | 24.73 | 25.28 | 24.68 | 25.03 | 3,000,789 | +0.15(+0.59%) |
Jul 06, 2005 | 25.01 | 25.30 | 24.75 | 24.88 | 4,017,602 | -0.14(-0.55%) |
Jul 05, 2005 | 25.06 | 25.55 | 24.82 | 25.02 | 2,493,265 | -0.04(-0.17%) |
Jul 01, 2005 | 25.01 | 25.25 | 24.97 | 25.06 | 1,892,369 | +0.08(+0.31%) |
Jun 30, 2005 | 24.97 | 25.46 | 24.97 | 24.99 | 2,850,079 | -0.01(-0.03%) |
Jun 29, 2005 | 24.75 | 25.06 | 24.60 | 24.99 | 3,785,078 | +0.14(+0.56%) |
Jun 28, 2005 | 24.63 | 24.86 | 24.45 | 24.86 | 2,605,135 | +0.35(+1.41%) |
Jun 27, 2005 | 24.84 | 25.00 | 24.43 | 24.51 | 3,917,562 | -0.41(-1.66%) |
Jun 24, 2005 | 26.00 | 26.01 | 24.78 | 24.92 | 5,149,565 | -1.17(-4.50%) |
Jun 23, 2005 | 26.61 | 27.19 | 26.08 | 26.10 | 3,044,728 | -0.56(-2.10%) |
Jun 22, 2005 | 26.50 | 26.74 | 26.33 | 26.66 | 1,623,301 | +0.22(+0.85%) |
Jun 21, 2005 | 26.15 | 26.50 | 26.02 | 26.44 | 2,516,593 | +0.37(+1.42%) |
Jun 20, 2005 | 26.28 | 26.31 | 26.04 | 26.06 | 1,334,735 | -0.37(-1.40%) |
Jun 17, 2005 | 26.28 | 26.50 | 25.92 | 26.44 | 3,312,227 | +0.28(+1.06%) |
Jun 16, 2005 | 26.06 | 26.61 | 25.96 | 26.16 | 2,571,824 | +0.03(+0.10%) |
Jun 15, 2005 | 26.27 | 26.37 | 25.55 | 26.13 | 2,480,748 | +0.04(+0.17%) |
Jun 14, 2005 | 26.30 | 26.39 | 25.91 | 26.09 | 2,634,547 | -0.32(-1.21%) |
Jun 13, 2005 | 26.23 | 26.62 | 26.06 | 26.41 | 2,888,217 | -0.09(-0.33%) |
Jun 10, 2005 | 27.08 | 27.08 | 26.25 | 26.50 | 1,658,251 | -0.51(-1.89%) |
Jun 09, 2005 | 26.45 | 27.10 | 26.15 | 27.00 | 2,039,646 | +0.47(+1.76%) |
Jun 08, 2005 | 26.33 | 26.69 | 26.26 | 26.54 | 3,190,605 | +0.31(+1.18%) |
Jun 07, 2005 | 26.86 | 27.25 | 26.20 | 26.23 | 3,297,584 | -0.70(-2.60%) |
Jun 06, 2005 | 26.98 | 27.15 | 26.65 | 26.93 | 1,667,935 | -0.21(-0.76%) |
Jun 03, 2005 | 27.18 | 27.40 | 26.97 | 27.13 | 1,944,502 | -0.29(-1.07%) |
Jun 02, 2005 | 26.25 | 27.43 | 26.20 | 27.43 | 2,677,917 | +0.73(+2.72%) |