Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.47 | 23.70 | 23.25 | 23.68 | 2,499,826 | +0.21(+0.90%) |
Aug 30, 2005 | 23.52 | 23.56 | 23.28 | 23.47 | 2,053,458 | -0.19(-0.79%) |
Aug 29, 2005 | 23.42 | 23.71 | 23.25 | 23.66 | 2,346,138 | +0.23(+0.98%) |
Aug 26, 2005 | 23.53 | 23.65 | 23.33 | 23.42 | 2,100,197 | -0.16(-0.69%) |
Aug 25, 2005 | 23.51 | 23.64 | 23.45 | 23.59 | 1,682,607 | +0.08(+0.35%) |
Aug 24, 2005 | 23.66 | 23.83 | 23.50 | 23.50 | 2,331,851 | -0.16(-0.66%) |
Aug 23, 2005 | 23.67 | 23.85 | 23.59 | 23.66 | 1,851,194 | -0.04(-0.19%) |
Aug 22, 2005 | 23.70 | 23.79 | 23.64 | 23.70 | 2,566,771 | +0.10(+0.44%) |
Aug 19, 2005 | 23.35 | 23.67 | 23.22 | 23.60 | 2,600,448 | +0.37(+1.58%) |
Aug 18, 2005 | 23.31 | 23.33 | 23.05 | 23.23 | 3,184,380 | -0.18(-0.75%) |
Aug 17, 2005 | 23.44 | 23.57 | 23.34 | 23.41 | 1,766,288 | -0.08(-0.35%) |
Aug 16, 2005 | 23.57 | 23.64 | 23.44 | 23.49 | 2,617,184 | -0.15(-0.64%) |
Aug 15, 2005 | 23.50 | 23.75 | 23.41 | 23.65 | 1,685,056 | +0.08(+0.33%) |
Aug 12, 2005 | 23.52 | 23.66 | 23.37 | 23.57 | 1,652,400 | -0.01(-0.06%) |
Aug 11, 2005 | 23.48 | 23.67 | 23.28 | 23.58 | 1,989,166 | +0.13(+0.54%) |
Aug 10, 2005 | 23.54 | 23.79 | 23.43 | 23.45 | 2,345,322 | -0.01(-0.04%) |
Aug 09, 2005 | 23.51 | 23.66 | 23.42 | 23.46 | 1,791,800 | +0.07(+0.31%) |
Aug 08, 2005 | 23.81 | 23.81 | 23.32 | 23.39 | 2,334,913 | -0.30(-1.26%) |
Aug 05, 2005 | 23.95 | 23.99 | 23.63 | 23.69 | 2,362,670 | -0.37(-1.55%) |
Aug 04, 2005 | 24.32 | 24.33 | 24.00 | 24.06 | 1,920,384 | -0.29(-1.21%) |
Aug 03, 2005 | 24.33 | 24.38 | 24.22 | 24.36 | 1,700,567 | -0.02(-0.08%) |
Aug 02, 2005 | 24.30 | 24.44 | 24.23 | 24.38 | 2,100,401 | +0.10(+0.40%) |
Aug 01, 2005 | 24.39 | 24.51 | 24.24 | 24.28 | 2,013,658 | -0.09(-0.38%) |
Jul 29, 2005 | 24.49 | 24.63 | 24.33 | 24.37 | 2,856,390 | -0.10(-0.42%) |
Jul 28, 2005 | 24.50 | 24.57 | 24.40 | 24.47 | 2,317,768 | +0.04(+0.16%) |
Jul 27, 2005 | 24.47 | 24.53 | 24.36 | 24.43 | 3,263,775 | -0.04(-0.16%) |
Jul 26, 2005 | 24.35 | 24.51 | 24.33 | 24.47 | 2,690,660 | +0.10(+0.40%) |
Jul 25, 2005 | 24.30 | 24.62 | 24.23 | 24.38 | 2,526,972 | +0.04(+0.16%) |
Jul 22, 2005 | 24.35 | 24.38 | 24.14 | 24.34 | 3,272,144 | -0.08(-0.32%) |
Jul 21, 2005 | 24.40 | 24.43 | 23.81 | 24.41 | 5,999,747 | -0.13(-0.54%) |
Jul 20, 2005 | 24.63 | 24.88 | 24.38 | 24.55 | 4,784,735 | -0.22(-0.89%) |
Jul 19, 2005 | 25.11 | 25.11 | 24.57 | 24.77 | 7,706,846 | -0.41(-1.62%) |
Jul 18, 2005 | 24.84 | 25.23 | 24.84 | 25.17 | 4,646,150 | +0.25(+1.02%) |
Jul 15, 2005 | 24.74 | 24.96 | 24.74 | 24.92 | 2,231,434 | +0.13(+0.51%) |
Jul 14, 2005 | 24.74 | 24.92 | 24.62 | 24.79 | 3,340,313 | +0.12(+0.48%) |
Jul 13, 2005 | 24.41 | 24.71 | 24.41 | 24.67 | 2,215,718 | +0.25(+1.00%) |
Jul 12, 2005 | 24.08 | 24.51 | 24.03 | 24.43 | 2,430,840 | +0.27(+1.14%) |
Jul 11, 2005 | 24.09 | 24.18 | 23.95 | 24.15 | 2,024,067 | +0.21(+0.86%) |
Jul 08, 2005 | 23.66 | 23.98 | 23.57 | 23.95 | 3,241,324 | +0.32(+1.37%) |
Jul 07, 2005 | 23.42 | 23.78 | 23.40 | 23.63 | 2,051,008 | -0.13(-0.54%) |
Jul 06, 2005 | 23.90 | 24.16 | 23.75 | 23.75 | 2,068,969 | -0.18(-0.74%) |
Jul 05, 2005 | 23.73 | 24.01 | 23.64 | 23.93 | 2,098,972 | +0.14(+0.58%) |
Jul 01, 2005 | 23.74 | 24.03 | 23.70 | 23.79 | 1,956,102 | +0.15(+0.64%) |
Jun 30, 2005 | 24.08 | 24.14 | 23.59 | 23.64 | 2,630,451 | -0.41(-1.71%) |
Jun 29, 2005 | 23.99 | 24.17 | 23.93 | 24.05 | 1,415,847 | -0.04(-0.16%) |
Jun 28, 2005 | 23.84 | 24.23 | 23.76 | 24.09 | 1,739,551 | +0.41(+1.74%) |
Jun 27, 2005 | 23.64 | 23.72 | 23.40 | 23.68 | 2,390,836 | +0.00(+0.02%) |
Jun 24, 2005 | 23.69 | 23.86 | 23.60 | 23.67 | 2,116,321 | -0.08(-0.35%) |
Jun 23, 2005 | 24.11 | 24.17 | 23.75 | 23.76 | 1,705,874 | -0.36(-1.48%) |
Jun 22, 2005 | 24.18 | 24.32 | 24.11 | 24.12 | 1,621,172 | +0.10(+0.41%) |
Jun 21, 2005 | 23.93 | 24.06 | 23.79 | 24.02 | 1,918,343 | +0.04(+0.16%) |
Jun 20, 2005 | 23.96 | 24.04 | 23.70 | 23.98 | 2,531,870 | -0.10(-0.43%) |
Jun 17, 2005 | 24.15 | 24.24 | 24.01 | 24.08 | 3,289,288 | +0.01(+0.04%) |
Jun 16, 2005 | 24.11 | 24.24 | 24.01 | 24.07 | 3,440,527 | -0.12(-0.49%) |
Jun 15, 2005 | 24.02 | 24.23 | 23.90 | 24.19 | 2,589,222 | +0.17(+0.71%) |
Jun 14, 2005 | 24.00 | 24.19 | 23.96 | 24.02 | 3,489,307 | -0.36(-1.47%) |
Jun 13, 2005 | 24.37 | 24.86 | 24.28 | 24.38 | 1,462,790 | -0.07(-0.30%) |
Jun 10, 2005 | 24.58 | 24.67 | 24.34 | 24.45 | 2,701,886 | -0.11(-0.46%) |
Jun 09, 2005 | 24.43 | 24.75 | 24.40 | 24.56 | 3,434,200 | -0.01(-0.04%) |
Jun 08, 2005 | 24.64 | 24.88 | 24.56 | 24.57 | 2,250,415 | -0.01(-0.04%) |
Jun 07, 2005 | 25.03 | 25.44 | 24.58 | 24.58 | 5,859,529 | -0.45(-1.78%) |
Jun 06, 2005 | 24.42 | 25.05 | 24.28 | 25.03 | 5,151,300 | +0.55(+2.24%) |
Jun 03, 2005 | 23.96 | 24.56 | 23.95 | 24.48 | 5,690,126 | +0.52(+2.19%) |
Jun 02, 2005 | 23.70 | 24.00 | 23.49 | 23.95 | 3,111,924 | +0.20(+0.82%) |