Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.78 | 26.99 | 26.57 | 26.99 | 6,563,973 | +0.26(+0.96%) |
Aug 30, 2005 | 26.97 | 26.97 | 26.64 | 26.74 | 4,876,930 | -0.28(-1.03%) |
Aug 29, 2005 | 26.84 | 27.03 | 26.79 | 27.01 | 4,879,854 | +0.05(+0.18%) |
Aug 26, 2005 | 27.19 | 27.22 | 26.96 | 26.96 | 3,764,904 | -0.22(-0.83%) |
Aug 25, 2005 | 27.27 | 27.31 | 27.05 | 27.19 | 7,053,226 | -0.20(-0.73%) |
Aug 24, 2005 | 27.45 | 27.72 | 27.37 | 27.39 | 6,427,528 | -0.05(-0.19%) |
Aug 23, 2005 | 27.20 | 27.45 | 27.15 | 27.44 | 6,688,723 | +0.39(+1.46%) |
Aug 22, 2005 | 26.85 | 27.29 | 26.85 | 27.05 | 4,221,994 | +0.21(+0.77%) |
Aug 19, 2005 | 27.00 | 27.00 | 26.73 | 26.84 | 3,009,584 | -0.06(-0.21%) |
Aug 18, 2005 | 26.69 | 26.93 | 26.52 | 26.90 | 4,694,678 | +0.24(+0.90%) |
Aug 17, 2005 | 27.20 | 27.40 | 26.66 | 26.66 | 7,231,579 | -0.42(-1.54%) |
Aug 16, 2005 | 26.36 | 27.38 | 26.20 | 27.07 | 12,270,294 | +0.71(+2.71%) |
Aug 15, 2005 | 26.28 | 26.40 | 26.16 | 26.36 | 3,395,528 | +0.09(+0.33%) |
Aug 12, 2005 | 26.35 | 26.41 | 26.14 | 26.27 | 3,178,191 | -0.07(-0.28%) |
Aug 11, 2005 | 26.08 | 26.35 | 26.01 | 26.35 | 3,159,673 | +0.29(+1.12%) |
Aug 10, 2005 | 25.80 | 26.21 | 25.80 | 26.05 | 5,905,139 | +0.29(+1.14%) |
Aug 09, 2005 | 25.83 | 25.84 | 25.69 | 25.76 | 2,750,339 | +0.01(+0.02%) |
Aug 08, 2005 | 25.76 | 25.99 | 25.74 | 25.75 | 3,248,363 | +0.07(+0.26%) |
Aug 05, 2005 | 25.77 | 25.79 | 25.61 | 25.69 | 4,019,276 | -0.11(-0.43%) |
Aug 04, 2005 | 25.92 | 25.95 | 25.78 | 25.80 | 2,688,938 | -0.13(-0.50%) |
Aug 03, 2005 | 25.92 | 26.01 | 25.84 | 25.93 | 3,131,410 | +0.01(+0.05%) |
Aug 02, 2005 | 25.86 | 26.12 | 25.81 | 25.92 | 5,331,096 | +0.10(+0.41%) |
Aug 01, 2005 | 25.67 | 25.93 | 25.63 | 25.81 | 6,677,028 | +0.07(+0.26%) |
Jul 29, 2005 | 25.94 | 26.01 | 25.74 | 25.74 | 4,646,923 | -0.19(-0.75%) |
Jul 28, 2005 | 25.92 | 25.94 | 25.68 | 25.94 | 4,864,260 | +0.12(+0.45%) |
Jul 27, 2005 | 25.73 | 25.87 | 25.64 | 25.82 | 6,449,944 | +0.12(+0.48%) |
Jul 26, 2005 | 25.75 | 25.75 | 25.53 | 25.70 | 5,269,696 | +0.12(+0.46%) |
Jul 25, 2005 | 25.55 | 25.71 | 25.47 | 25.58 | 6,355,408 | +0.03(+0.12%) |
Jul 22, 2005 | 24.99 | 25.55 | 24.98 | 25.55 | 6,732,580 | +0.64(+2.58%) |
Jul 21, 2005 | 25.06 | 25.18 | 24.81 | 24.91 | 3,994,911 | -0.18(-0.70%) |
Jul 20, 2005 | 24.86 | 25.11 | 24.75 | 25.08 | 4,578,700 | +0.22(+0.90%) |
Jul 19, 2005 | 24.78 | 24.91 | 24.72 | 24.86 | 4,223,944 | +0.15(+0.61%) |
Jul 18, 2005 | 24.85 | 24.86 | 24.66 | 24.71 | 3,467,649 | -0.07(-0.27%) |
Jul 15, 2005 | 24.59 | 24.79 | 24.59 | 24.77 | 4,165,467 | +0.18(+0.75%) |
Jul 14, 2005 | 24.66 | 24.88 | 24.44 | 24.59 | 6,145,867 | -0.06(-0.22%) |
Jul 13, 2005 | 24.93 | 24.99 | 24.59 | 24.64 | 4,029,022 | -0.20(-0.81%) |
Jul 12, 2005 | 24.70 | 24.84 | 24.58 | 24.84 | 5,591,316 | +0.17(+0.69%) |
Jul 11, 2005 | 24.07 | 24.70 | 24.07 | 24.67 | 5,166,388 | +0.56(+2.34%) |
Jul 08, 2005 | 24.22 | 24.22 | 23.93 | 24.11 | 4,624,507 | -0.11(-0.44%) |
Jul 07, 2005 | 23.87 | 24.23 | 23.61 | 24.22 | 6,308,626 | +0.14(+0.56%) |
Jul 06, 2005 | 24.15 | 24.16 | 23.95 | 24.08 | 5,327,198 | -0.00(-0.01%) |
Jul 05, 2005 | 23.88 | 24.16 | 23.88 | 24.09 | 6,592,237 | +0.21(+0.88%) |
Jul 01, 2005 | 23.76 | 23.91 | 23.70 | 23.88 | 6,218,963 | +0.02(+0.09%) |
Jun 30, 2005 | 23.92 | 23.98 | 23.84 | 23.86 | 6,188,750 | -0.08(-0.33%) |
Jun 29, 2005 | 23.94 | 24.00 | 23.85 | 23.94 | 5,166,388 | +0.00(+0.01%) |
Jun 28, 2005 | 24.37 | 24.38 | 23.93 | 23.93 | 5,843,739 | -0.29(-1.21%) |
Jun 27, 2005 | 24.16 | 24.38 | 24.13 | 24.23 | 3,987,114 | +0.02(+0.09%) |
Jun 24, 2005 | 24.23 | 24.40 | 24.12 | 24.20 | 4,125,508 | -0.10(-0.42%) |
Jun 23, 2005 | 24.49 | 24.71 | 24.30 | 24.31 | 4,298,988 | -0.18(-0.74%) |
Jun 22, 2005 | 24.45 | 24.53 | 24.14 | 24.49 | 4,445,179 | +0.19(+0.77%) |
Jun 21, 2005 | 24.47 | 24.47 | 24.23 | 24.30 | 4,707,348 | -0.17(-0.69%) |
Jun 20, 2005 | 24.49 | 24.51 | 24.27 | 24.47 | 3,081,705 | -0.06(-0.26%) |
Jun 17, 2005 | 24.56 | 24.61 | 24.36 | 24.53 | 6,291,084 | +0.17(+0.69%) |
Jun 16, 2005 | 24.38 | 24.41 | 24.23 | 24.36 | 2,469,652 | -0.06(-0.23%) |
Jun 15, 2005 | 24.32 | 24.43 | 24.14 | 24.42 | 3,772,701 | +0.14(+0.60%) |
Jun 14, 2005 | 23.91 | 24.38 | 23.80 | 24.27 | 5,114,734 | +0.30(+1.25%) |
Jun 13, 2005 | 23.91 | 24.17 | 23.81 | 23.98 | 4,797,987 | +0.02(+0.08%) |
Jun 10, 2005 | 23.99 | 24.01 | 23.33 | 23.96 | 6,387,570 | +0.15(+0.62%) |
Jun 09, 2005 | 23.53 | 23.82 | 23.47 | 23.81 | 5,245,331 | +0.29(+1.24%) |
Jun 08, 2005 | 23.43 | 23.66 | 23.33 | 23.52 | 4,409,119 | +0.16(+0.70%) |
Jun 07, 2005 | 23.39 | 23.47 | 23.33 | 23.35 | 4,778,495 | -0.02(-0.09%) |
Jun 06, 2005 | 23.19 | 23.39 | 23.06 | 23.38 | 3,482,268 | +0.31(+1.35%) |
Jun 03, 2005 | 23.14 | 23.15 | 22.97 | 23.06 | 4,228,817 | -0.22(-0.96%) |
Jun 02, 2005 | 23.24 | 23.29 | 23.02 | 23.29 | 3,591,424 | +0.08(+0.36%) |