Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 28.14 | 28.44 | 27.87 | 28.40 | 1,357,331 | +0.26(+0.94%) |
Aug 30, 2005 | 28.27 | 28.27 | 27.94 | 28.14 | 1,558,281 | -0.33(-1.14%) |
Aug 29, 2005 | 28.31 | 28.50 | 28.26 | 28.46 | 1,282,314 | +0.17(+0.60%) |
Aug 26, 2005 | 28.23 | 28.49 | 28.21 | 28.29 | 1,716,456 | -0.03(-0.09%) |
Aug 25, 2005 | 28.38 | 28.51 | 28.21 | 28.32 | 1,745,824 | -0.01(-0.04%) |
Aug 24, 2005 | 28.51 | 28.56 | 28.30 | 28.33 | 1,402,501 | -0.16(-0.57%) |
Aug 23, 2005 | 28.69 | 28.74 | 28.46 | 28.49 | 877,860 | -0.17(-0.59%) |
Aug 22, 2005 | 28.68 | 28.83 | 28.51 | 28.66 | 1,664,742 | +0.01(+0.02%) |
Aug 19, 2005 | 28.73 | 28.82 | 28.59 | 28.66 | 1,201,551 | +0.08(+0.26%) |
Aug 18, 2005 | 28.58 | 28.68 | 28.56 | 28.58 | 1,562,112 | +0.04(+0.13%) |
Aug 17, 2005 | 28.46 | 28.66 | 28.40 | 28.54 | 2,093,297 | +0.14(+0.51%) |
Aug 16, 2005 | 28.82 | 29.05 | 28.31 | 28.40 | 2,883,052 | -0.17(-0.59%) |
Aug 15, 2005 | 28.47 | 28.58 | 28.30 | 28.57 | 884,563 | +0.19(+0.66%) |
Aug 12, 2005 | 28.56 | 28.66 | 28.32 | 28.38 | 1,452,300 | -0.18(-0.64%) |
Aug 11, 2005 | 28.44 | 28.56 | 28.21 | 28.56 | 1,068,754 | +0.14(+0.51%) |
Aug 10, 2005 | 28.31 | 28.65 | 28.30 | 28.42 | 1,328,122 | +0.22(+0.78%) |
Aug 09, 2005 | 28.20 | 28.34 | 28.14 | 28.20 | 1,036,832 | +0.09(+0.33%) |
Aug 08, 2005 | 28.16 | 28.35 | 28.07 | 28.11 | 1,123,022 | +0.02(+0.09%) |
Aug 05, 2005 | 28.20 | 28.31 | 27.98 | 28.08 | 1,665,859 | -0.22(-0.77%) |
Aug 04, 2005 | 28.40 | 28.41 | 28.17 | 28.30 | 1,004,750 | -0.18(-0.64%) |
Aug 03, 2005 | 28.42 | 28.54 | 28.33 | 28.48 | 1,011,135 | -0.02(-0.07%) |
Aug 02, 2005 | 28.17 | 28.54 | 27.99 | 28.50 | 1,425,485 | +0.31(+1.09%) |
Aug 01, 2005 | 28.35 | 28.49 | 28.17 | 28.19 | 1,280,877 | -0.19(-0.68%) |
Jul 29, 2005 | 28.66 | 28.78 | 28.35 | 28.39 | 1,564,346 | -0.35(-1.22%) |
Jul 28, 2005 | 28.31 | 28.76 | 28.22 | 28.74 | 2,167,676 | +0.63(+2.23%) |
Jul 27, 2005 | 28.19 | 28.46 | 28.10 | 28.11 | 2,122,506 | +0.26(+0.92%) |
Jul 26, 2005 | 27.82 | 28.08 | 27.69 | 27.86 | 2,632,782 | +0.04(+0.14%) |
Jul 25, 2005 | 27.87 | 28.00 | 27.80 | 27.82 | 952,877 | -0.06(-0.20%) |
Jul 22, 2005 | 27.94 | 27.99 | 27.80 | 27.87 | 846,416 | -0.02(-0.07%) |
Jul 21, 2005 | 27.88 | 27.92 | 27.67 | 27.89 | 1,333,230 | -0.01(-0.02%) |
Jul 20, 2005 | 27.75 | 27.92 | 27.63 | 27.90 | 968,678 | +0.04(+0.13%) |
Jul 19, 2005 | 27.82 | 27.88 | 27.76 | 27.86 | 1,193,570 | +0.06(+0.23%) |
Jul 18, 2005 | 27.94 | 27.98 | 27.76 | 27.80 | 1,478,795 | -0.27(-0.96%) |
Jul 15, 2005 | 27.99 | 28.13 | 27.99 | 28.07 | 847,853 | -0.01(-0.04%) |
Jul 14, 2005 | 28.50 | 28.50 | 28.01 | 28.08 | 1,146,325 | +0.18(+0.63%) |
Jul 13, 2005 | 27.82 | 27.95 | 27.74 | 27.91 | 1,213,522 | -0.11(-0.40%) |
Jul 12, 2005 | 27.63 | 28.09 | 27.62 | 28.02 | 1,399,149 | +0.26(+0.95%) |
Jul 11, 2005 | 27.99 | 28.00 | 27.72 | 27.75 | 1,534,020 | -0.21(-0.74%) |
Jul 08, 2005 | 27.63 | 28.06 | 27.63 | 27.96 | 892,065 | +0.34(+1.22%) |
Jul 07, 2005 | 27.60 | 27.67 | 27.25 | 27.62 | 1,334,187 | -0.19(-0.68%) |
Jul 06, 2005 | 27.74 | 27.95 | 27.74 | 27.81 | 1,458,365 | -0.12(-0.43%) |
Jul 05, 2005 | 27.91 | 28.12 | 27.82 | 27.93 | 931,649 | -0.04(-0.13%) |
Jul 01, 2005 | 27.93 | 28.02 | 27.79 | 27.97 | 1,040,663 | +0.13(+0.45%) |
Jun 30, 2005 | 27.91 | 28.11 | 27.82 | 27.84 | 1,407,289 | -0.06(-0.20%) |
Jun 29, 2005 | 27.97 | 27.97 | 27.78 | 27.90 | 1,437,456 | -0.14(-0.49%) |
Jun 28, 2005 | 27.82 | 28.08 | 27.81 | 28.04 | 988,151 | +0.21(+0.77%) |
Jun 27, 2005 | 27.86 | 27.88 | 27.69 | 27.82 | 1,406,172 | -0.04(-0.13%) |
Jun 24, 2005 | 28.07 | 28.19 | 27.86 | 27.86 | 1,073,543 | -0.27(-0.96%) |
Jun 23, 2005 | 28.44 | 28.44 | 28.05 | 28.13 | 988,630 | -0.34(-1.21%) |
Jun 22, 2005 | 28.50 | 28.56 | 28.29 | 28.48 | 895,257 | +0.06(+0.20%) |
Jun 21, 2005 | 28.54 | 28.59 | 28.29 | 28.42 | 1,121,905 | -0.12(-0.42%) |
Jun 20, 2005 | 28.51 | 28.58 | 28.33 | 28.54 | 1,229,483 | +0.03(+0.11%) |
Jun 17, 2005 | 28.45 | 28.64 | 28.32 | 28.51 | 3,177,215 | +0.15(+0.53%) |
Jun 16, 2005 | 28.41 | 28.41 | 28.14 | 28.36 | 2,520,895 | -0.01(-0.02%) |
Jun 15, 2005 | 28.27 | 28.36 | 28.11 | 28.36 | 1,526,838 | +0.07(+0.24%) |
Jun 14, 2005 | 28.29 | 28.36 | 28.20 | 28.29 | 2,840,596 | +0.00(+0.00%) |
Jun 13, 2005 | 28.35 | 28.59 | 28.25 | 28.29 | 1,925,865 | -0.23(-0.79%) |
Jun 10, 2005 | 28.76 | 28.76 | 28.37 | 28.52 | 2,329,043 | -0.39(-1.34%) |
Jun 09, 2005 | 28.95 | 28.95 | 28.66 | 28.91 | 1,429,954 | +0.03(+0.09%) |
Jun 08, 2005 | 29.13 | 29.13 | 28.78 | 28.88 | 3,922,119 | -0.20(-0.69%) |
Jun 07, 2005 | 29.13 | 29.38 | 29.04 | 29.08 | 2,129,689 | +0.03(+0.09%) |
Jun 06, 2005 | 28.93 | 29.13 | 28.93 | 29.06 | 1,462,834 | +0.13(+0.43%) |
Jun 03, 2005 | 28.93 | 29.11 | 28.82 | 28.93 | 1,557,962 | +0.04(+0.13%) |
Jun 02, 2005 | 28.76 | 28.94 | 28.68 | 28.90 | 1,604,090 | +0.06(+0.22%) |