Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 27.12 | 27.41 | 27.07 | 27.29 | 2,846,284 | +0.30(+1.11%) |
Aug 30, 2005 | 27.11 | 27.31 | 26.79 | 26.99 | 2,814,413 | -0.23(-0.86%) |
Aug 29, 2005 | 26.89 | 27.36 | 26.79 | 27.22 | 1,850,938 | +0.35(+1.30%) |
Aug 26, 2005 | 27.11 | 27.15 | 26.86 | 26.87 | 2,218,961 | -0.17(-0.62%) |
Aug 25, 2005 | 27.01 | 27.11 | 26.90 | 27.04 | 1,724,175 | +0.02(+0.06%) |
Aug 24, 2005 | 27.19 | 27.24 | 27.01 | 27.02 | 2,204,168 | -0.26(-0.94%) |
Aug 23, 2005 | 27.42 | 27.47 | 27.13 | 27.28 | 2,282,102 | -0.20(-0.73%) |
Aug 22, 2005 | 27.62 | 27.75 | 27.36 | 27.48 | 2,659,747 | -0.11(-0.39%) |
Aug 19, 2005 | 27.31 | 27.61 | 27.01 | 27.59 | 3,080,929 | +0.28(+1.04%) |
Aug 18, 2005 | 26.80 | 27.35 | 26.78 | 27.31 | 2,748,144 | +0.52(+1.96%) |
Aug 17, 2005 | 26.83 | 26.99 | 26.74 | 26.78 | 2,071,151 | -0.12(-0.43%) |
Aug 16, 2005 | 27.13 | 27.37 | 26.86 | 26.90 | 3,298,254 | -0.29(-1.07%) |
Aug 15, 2005 | 26.69 | 27.32 | 26.69 | 27.19 | 2,127,076 | +0.32(+1.21%) |
Aug 12, 2005 | 26.83 | 26.98 | 26.59 | 26.86 | 1,970,726 | +0.05(+0.19%) |
Aug 11, 2005 | 26.75 | 26.90 | 26.29 | 26.81 | 3,134,328 | +0.03(+0.12%) |
Aug 10, 2005 | 27.26 | 27.43 | 26.67 | 26.78 | 4,517,661 | -0.47(-1.71%) |
Aug 09, 2005 | 27.46 | 27.50 | 27.18 | 27.25 | 3,486,836 | -0.22(-0.82%) |
Aug 08, 2005 | 27.55 | 27.58 | 27.40 | 27.47 | 3,010,691 | +0.00(+0.00%) |
Aug 05, 2005 | 27.50 | 27.69 | 27.42 | 27.47 | 4,167,678 | -0.02(-0.09%) |
Aug 04, 2005 | 27.83 | 27.87 | 27.42 | 27.50 | 4,627,226 | -0.32(-1.17%) |
Aug 03, 2005 | 28.27 | 28.27 | 27.73 | 27.82 | 5,106,017 | +0.30(+1.09%) |
Aug 02, 2005 | 27.09 | 27.59 | 27.02 | 27.52 | 6,582,197 | +0.41(+1.50%) |
Aug 01, 2005 | 27.27 | 27.27 | 26.93 | 27.11 | 5,562,918 | -0.08(-0.31%) |
Jul 29, 2005 | 27.46 | 27.47 | 27.16 | 27.20 | 3,676,620 | -0.14(-0.52%) |
Jul 28, 2005 | 27.04 | 27.60 | 26.96 | 27.34 | 5,534,174 | +0.31(+1.14%) |
Jul 27, 2005 | 26.76 | 27.14 | 26.57 | 27.03 | 8,554,969 | +0.43(+1.63%) |
Jul 26, 2005 | 25.81 | 26.78 | 25.80 | 26.60 | 10,530,266 | +0.91(+3.56%) |
Jul 25, 2005 | 25.72 | 25.78 | 25.57 | 25.68 | 8,969,175 | -0.09(-0.35%) |
Jul 22, 2005 | 25.97 | 26.07 | 25.61 | 25.78 | 9,790,852 | -0.18(-0.70%) |
Jul 21, 2005 | 26.18 | 26.18 | 25.69 | 25.96 | 8,396,454 | +0.06(+0.22%) |
Jul 20, 2005 | 25.93 | 26.40 | 25.55 | 25.90 | 15,161,701 | -0.12(-0.48%) |
Jul 19, 2005 | 27.39 | 27.43 | 26.02 | 26.02 | 41,244,060 | -4.41(-14.48%) |
Jul 18, 2005 | 30.66 | 30.76 | 30.17 | 30.43 | 3,575,354 | -0.62(-2.01%) |
Jul 15, 2005 | 31.25 | 31.56 | 31.01 | 31.06 | 1,875,473 | -0.09(-0.29%) |
Jul 14, 2005 | 31.14 | 31.32 | 31.05 | 31.15 | 1,676,909 | +0.08(+0.27%) |
Jul 13, 2005 | 31.16 | 31.26 | 31.04 | 31.06 | 2,182,640 | -0.08(-0.27%) |
Jul 12, 2005 | 31.22 | 31.41 | 31.14 | 31.15 | 1,947,274 | -0.05(-0.16%) |
Jul 11, 2005 | 31.10 | 31.31 | 30.76 | 31.20 | 2,726,496 | +0.24(+0.78%) |
Jul 08, 2005 | 30.77 | 31.18 | 30.35 | 30.96 | 2,690,295 | +0.17(+0.57%) |
Jul 07, 2005 | 30.37 | 30.93 | 30.32 | 30.78 | 2,154,617 | +0.01(+0.03%) |
Jul 06, 2005 | 31.05 | 31.05 | 30.77 | 30.77 | 2,623,065 | -0.27(-0.86%) |
Jul 05, 2005 | 31.43 | 31.43 | 31.00 | 31.04 | 2,507,727 | -0.39(-1.24%) |
Jul 01, 2005 | 31.60 | 31.60 | 31.25 | 31.43 | 2,559,924 | -0.04(-0.13%) |
Jun 30, 2005 | 31.82 | 31.90 | 31.41 | 31.47 | 4,057,151 | -0.19(-0.60%) |
Jun 29, 2005 | 30.93 | 31.83 | 30.91 | 31.66 | 4,361,312 | +0.72(+2.34%) |
Jun 28, 2005 | 30.76 | 31.06 | 30.68 | 30.94 | 3,135,050 | +0.27(+0.87%) |
Jun 27, 2005 | 29.90 | 30.74 | 29.63 | 30.67 | 3,673,012 | +0.65(+2.16%) |
Jun 24, 2005 | 30.06 | 30.10 | 29.77 | 30.02 | 4,533,537 | -0.12(-0.39%) |
Jun 23, 2005 | 30.81 | 30.85 | 30.06 | 30.14 | 2,893,790 | -0.47(-1.52%) |
Jun 22, 2005 | 30.85 | 30.96 | 30.55 | 30.61 | 4,030,692 | -0.50(-1.60%) |
Jun 21, 2005 | 31.33 | 31.45 | 31.04 | 31.11 | 2,257,808 | -0.13(-0.43%) |
Jun 20, 2005 | 31.14 | 31.34 | 31.11 | 31.24 | 1,929,835 | -0.03(-0.11%) |
Jun 17, 2005 | 31.60 | 31.60 | 31.12 | 31.27 | 2,388,781 | +0.01(+0.03%) |
Jun 16, 2005 | 31.60 | 31.75 | 31.21 | 31.26 | 2,294,370 | -0.21(-0.66%) |
Jun 15, 2005 | 31.47 | 31.65 | 31.09 | 31.47 | 2,334,179 | +0.02(+0.08%) |
Jun 14, 2005 | 31.70 | 32.02 | 31.14 | 31.45 | 3,527,728 | -0.22(-0.68%) |
Jun 13, 2005 | 31.68 | 32.09 | 31.51 | 31.66 | 2,503,157 | +0.07(+0.21%) |
Jun 10, 2005 | 31.36 | 31.80 | 31.26 | 31.60 | 6,307,263 | +0.09(+0.29%) |
Jun 09, 2005 | 33.25 | 33.26 | 31.32 | 31.50 | 12,751,873 | -1.75(-5.27%) |
Jun 08, 2005 | 34.34 | 34.34 | 33.23 | 33.26 | 6,158,129 | -1.07(-3.12%) |
Jun 07, 2005 | 33.69 | 34.71 | 33.63 | 34.33 | 4,477,371 | +1.01(+3.04%) |
Jun 06, 2005 | 33.09 | 33.37 | 32.78 | 33.32 | 2,209,219 | +0.27(+0.81%) |
Jun 03, 2005 | 33.09 | 33.26 | 32.84 | 33.05 | 2,398,883 | +0.04(+0.13%) |
Jun 02, 2005 | 33.13 | 33.14 | 32.72 | 33.01 | 2,367,854 | -0.32(-0.97%) |