Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.09 | 26.44 | 25.97 | 26.39 | 21,726,706 | +0.30(+1.14%) |
Aug 30, 2005 | 25.99 | 26.11 | 25.80 | 26.09 | 18,209,452 | +0.12(+0.47%) |
Aug 29, 2005 | 25.94 | 26.07 | 25.77 | 25.97 | 10,054,503 | +0.03(+0.13%) |
Aug 26, 2005 | 26.01 | 26.16 | 25.89 | 25.93 | 15,587,587 | -0.16(-0.62%) |
Aug 25, 2005 | 25.94 | 26.24 | 25.78 | 26.09 | 20,017,108 | +0.11(+0.43%) |
Aug 24, 2005 | 26.05 | 26.21 | 25.96 | 25.98 | 20,894,814 | -0.03(-0.13%) |
Aug 23, 2005 | 26.03 | 26.14 | 26.00 | 26.02 | 14,292,461 | +0.01(+0.03%) |
Aug 22, 2005 | 26.12 | 26.18 | 25.94 | 26.01 | 19,566,468 | -0.11(-0.41%) |
Aug 19, 2005 | 26.27 | 26.28 | 25.97 | 26.12 | 31,683,686 | -0.16(-0.60%) |
Aug 18, 2005 | 25.33 | 26.55 | 25.18 | 26.27 | 75,268,912 | +0.94(+3.73%) |
Aug 17, 2005 | 25.15 | 25.38 | 25.04 | 25.33 | 15,639,295 | +0.18(+0.73%) |
Aug 16, 2005 | 25.08 | 25.23 | 24.99 | 25.15 | 22,118,674 | +0.13(+0.52%) |
Aug 15, 2005 | 24.88 | 25.06 | 24.85 | 25.01 | 6,366,583 | +0.07(+0.27%) |
Aug 12, 2005 | 25.06 | 25.14 | 24.84 | 24.95 | 7,661,441 | -0.23(-0.92%) |
Aug 11, 2005 | 24.98 | 25.19 | 24.90 | 25.18 | 9,742,644 | +0.20(+0.79%) |
Aug 10, 2005 | 24.84 | 25.15 | 24.84 | 24.98 | 12,630,554 | +0.20(+0.80%) |
Aug 09, 2005 | 24.81 | 24.90 | 24.65 | 24.78 | 11,640,053 | +0.09(+0.38%) |
Aug 08, 2005 | 24.78 | 24.91 | 24.69 | 24.69 | 10,817,539 | -0.07(-0.27%) |
Aug 05, 2005 | 25.01 | 25.21 | 24.72 | 24.76 | 11,915,475 | -0.46(-1.81%) |
Aug 04, 2005 | 25.12 | 25.35 | 25.06 | 25.21 | 11,653,181 | +0.02(+0.07%) |
Aug 03, 2005 | 24.86 | 25.21 | 24.78 | 25.19 | 13,391,446 | +0.21(+0.82%) |
Aug 02, 2005 | 24.79 | 25.08 | 24.78 | 24.99 | 9,846,865 | +0.20(+0.80%) |
Aug 01, 2005 | 25.06 | 25.16 | 24.76 | 24.79 | 14,447,051 | -0.20(-0.81%) |
Jul 29, 2005 | 25.06 | 25.48 | 24.99 | 24.99 | 15,077,467 | -0.06(-0.22%) |
Jul 28, 2005 | 24.86 | 25.06 | 24.84 | 25.05 | 13,967,742 | +0.21(+0.84%) |
Jul 27, 2005 | 25.01 | 25.01 | 24.72 | 24.84 | 10,927,922 | +0.06(+0.24%) |
Jul 26, 2005 | 24.85 | 25.01 | 24.72 | 24.78 | 12,102,215 | +0.06(+0.23%) |
Jul 25, 2005 | 24.78 | 24.82 | 24.66 | 24.72 | 8,246,846 | -0.10(-0.42%) |
Jul 22, 2005 | 24.56 | 24.84 | 24.53 | 24.83 | 11,310,512 | +0.27(+1.09%) |
Jul 21, 2005 | 24.73 | 24.78 | 24.49 | 24.56 | 11,322,568 | -0.17(-0.69%) |
Jul 20, 2005 | 24.15 | 24.76 | 24.15 | 24.73 | 17,714,872 | +0.37(+1.53%) |
Jul 19, 2005 | 24.65 | 24.78 | 24.36 | 24.36 | 17,386,670 | -0.24(-0.99%) |
Jul 18, 2005 | 24.90 | 25.01 | 24.57 | 24.60 | 14,113,223 | -0.28(-1.11%) |
Jul 15, 2005 | 24.87 | 24.91 | 24.75 | 24.88 | 9,383,363 | +0.01(+0.03%) |
Jul 14, 2005 | 24.78 | 25.01 | 24.63 | 24.87 | 17,417,480 | +0.30(+1.22%) |
Jul 13, 2005 | 24.44 | 24.67 | 24.38 | 24.57 | 17,312,188 | +0.28(+1.17%) |
Jul 12, 2005 | 24.63 | 24.63 | 24.29 | 24.29 | 22,047,674 | -0.28(-1.15%) |
Jul 11, 2005 | 24.38 | 24.67 | 24.11 | 24.57 | 16,670,252 | +0.36(+1.48%) |
Jul 08, 2005 | 23.93 | 24.26 | 23.93 | 24.21 | 17,050,162 | +0.25(+1.04%) |
Jul 07, 2005 | 23.96 | 24.11 | 23.74 | 23.96 | 20,196,882 | -0.16(-0.65%) |
Jul 06, 2005 | 24.24 | 24.35 | 24.07 | 24.12 | 13,661,778 | -0.16(-0.66%) |
Jul 05, 2005 | 24.26 | 24.32 | 24.10 | 24.28 | 16,359,196 | +0.01(+0.03%) |
Jul 01, 2005 | 24.32 | 24.39 | 24.18 | 24.27 | 12,148,565 | +0.14(+0.57%) |
Jun 30, 2005 | 24.45 | 24.48 | 24.11 | 24.13 | 16,486,994 | -0.16(-0.68%) |
Jun 29, 2005 | 24.37 | 24.38 | 24.16 | 24.30 | 16,205,142 | -0.03(-0.14%) |
Jun 28, 2005 | 24.37 | 24.40 | 24.24 | 24.33 | 16,329,993 | +0.08(+0.34%) |
Jun 27, 2005 | 24.32 | 24.46 | 24.23 | 24.25 | 15,122,478 | -0.07(-0.28%) |
Jun 24, 2005 | 24.71 | 24.84 | 24.32 | 24.32 | 24,125,930 | -0.39(-1.59%) |
Jun 23, 2005 | 25.14 | 25.15 | 24.68 | 24.71 | 13,808,062 | -0.40(-1.58%) |
Jun 22, 2005 | 25.10 | 25.21 | 24.97 | 25.10 | 14,219,319 | +0.12(+0.48%) |
Jun 21, 2005 | 24.99 | 25.06 | 24.78 | 24.99 | 12,787,823 | +0.03(+0.13%) |
Jun 20, 2005 | 24.91 | 25.04 | 24.78 | 24.95 | 10,450,220 | -0.07(-0.28%) |
Jun 17, 2005 | 25.18 | 25.18 | 24.87 | 25.02 | 22,513,588 | +0.16(+0.63%) |
Jun 16, 2005 | 24.76 | 24.99 | 24.60 | 24.87 | 14,676,927 | +0.05(+0.21%) |
Jun 15, 2005 | 25.01 | 25.05 | 24.67 | 24.81 | 17,834,632 | -0.18(-0.70%) |
Jun 14, 2005 | 25.03 | 25.27 | 24.91 | 24.99 | 26,912,298 | -0.51(-2.01%) |
Jun 13, 2005 | 25.64 | 25.67 | 25.34 | 25.50 | 19,429,560 | -0.32(-1.24%) |
Jun 10, 2005 | 25.92 | 26.00 | 25.66 | 25.82 | 21,159,520 | -0.03(-0.10%) |
Jun 09, 2005 | 25.75 | 26.01 | 25.67 | 25.85 | 29,730,280 | +0.19(+0.73%) |
Jun 08, 2005 | 25.56 | 25.77 | 25.38 | 25.66 | 23,453,182 | +0.36(+1.43%) |
Jun 07, 2005 | 25.10 | 25.43 | 25.07 | 25.30 | 17,801,142 | +0.23(+0.91%) |
Jun 06, 2005 | 25.11 | 25.15 | 24.98 | 25.07 | 8,002,771 | -0.03(-0.10%) |
Jun 03, 2005 | 25.32 | 25.34 | 24.96 | 25.10 | 10,880,500 | -0.14(-0.56%) |
Jun 02, 2005 | 25.03 | 25.29 | 24.91 | 25.24 | 11,141,990 | +0.21(+0.85%) |