Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.83 | 26.88 | 26.30 | 26.75 | 17,881,656 | -0.10(-0.38%) |
Aug 30, 2005 | 26.84 | 26.88 | 26.46 | 26.86 | 14,420,335 | -0.07(-0.28%) |
Aug 29, 2005 | 26.65 | 27.12 | 26.65 | 26.93 | 10,556,371 | +0.08(+0.30%) |
Aug 26, 2005 | 26.90 | 27.04 | 26.62 | 26.85 | 11,355,280 | -0.14(-0.52%) |
Aug 25, 2005 | 26.93 | 27.03 | 26.67 | 26.99 | 12,427,587 | +0.30(+1.11%) |
Aug 24, 2005 | 26.97 | 27.54 | 26.62 | 26.69 | 14,935,796 | -0.45(-1.66%) |
Aug 23, 2005 | 27.24 | 27.54 | 27.13 | 27.15 | 11,033,372 | -0.18(-0.64%) |
Aug 22, 2005 | 27.12 | 27.73 | 27.12 | 27.32 | 16,232,986 | +0.23(+0.85%) |
Aug 19, 2005 | 26.87 | 27.30 | 26.82 | 27.09 | 14,420,276 | +0.19(+0.70%) |
Aug 18, 2005 | 26.78 | 27.25 | 26.78 | 26.90 | 14,988,228 | -0.13(-0.47%) |
Aug 17, 2005 | 27.13 | 27.32 | 26.82 | 27.03 | 15,285,137 | -0.09(-0.32%) |
Aug 16, 2005 | 27.89 | 27.94 | 26.93 | 27.12 | 23,724,668 | -0.82(-2.92%) |
Aug 15, 2005 | 27.28 | 28.12 | 27.25 | 27.93 | 20,446,848 | +0.45(+1.64%) |
Aug 12, 2005 | 27.00 | 27.49 | 26.96 | 27.48 | 18,738,320 | +0.21(+0.77%) |
Aug 11, 2005 | 26.60 | 27.38 | 26.58 | 27.27 | 29,939,890 | +0.86(+3.24%) |
Aug 10, 2005 | 26.65 | 27.09 | 26.37 | 26.42 | 26,794,066 | +0.30(+1.13%) |
Aug 09, 2005 | 26.41 | 26.62 | 26.01 | 26.12 | 13,888,389 | -0.29(-1.10%) |
Aug 08, 2005 | 26.33 | 26.73 | 26.33 | 26.41 | 10,517,794 | +0.03(+0.10%) |
Aug 05, 2005 | 26.50 | 26.75 | 26.26 | 26.38 | 10,931,016 | -0.27(-1.01%) |
Aug 04, 2005 | 26.62 | 26.90 | 26.48 | 26.65 | 11,997,781 | -0.25(-0.93%) |
Aug 03, 2005 | 26.51 | 26.95 | 26.42 | 26.90 | 14,368,738 | +0.19(+0.71%) |
Aug 02, 2005 | 26.30 | 26.84 | 26.22 | 26.71 | 14,623,021 | +0.44(+1.67%) |
Aug 01, 2005 | 26.44 | 26.63 | 26.16 | 26.28 | 13,845,676 | -0.32(-1.22%) |
Jul 29, 2005 | 26.83 | 27.05 | 26.56 | 26.60 | 18,923,642 | -0.20(-0.75%) |
Jul 28, 2005 | 26.93 | 27.07 | 26.64 | 26.80 | 20,476,620 | -0.25(-0.92%) |
Jul 27, 2005 | 26.53 | 27.13 | 26.49 | 27.05 | 23,782,830 | +0.41(+1.54%) |
Jul 26, 2005 | 26.44 | 26.78 | 26.38 | 26.64 | 18,348,180 | +0.17(+0.64%) |
Jul 25, 2005 | 26.27 | 26.71 | 26.24 | 26.47 | 20,165,750 | -0.01(-0.03%) |
Jul 22, 2005 | 26.10 | 26.61 | 26.01 | 26.48 | 25,826,902 | +0.20(+0.74%) |
Jul 21, 2005 | 25.26 | 26.48 | 25.19 | 26.28 | 76,561,208 | +1.97(+8.09%) |
Jul 20, 2005 | 23.88 | 24.37 | 23.75 | 24.32 | 28,555,346 | +0.20(+0.81%) |
Jul 19, 2005 | 23.76 | 24.14 | 23.43 | 24.12 | 14,786,900 | +0.46(+1.94%) |
Jul 18, 2005 | 23.82 | 23.92 | 23.66 | 23.66 | 14,779,206 | -0.31(-1.29%) |
Jul 15, 2005 | 23.88 | 24.05 | 23.61 | 23.97 | 19,769,740 | +0.16(+0.65%) |
Jul 14, 2005 | 23.58 | 23.89 | 23.57 | 23.82 | 18,146,388 | +0.29(+1.23%) |
Jul 13, 2005 | 23.58 | 23.68 | 23.45 | 23.53 | 17,391,192 | -0.12(-0.51%) |
Jul 12, 2005 | 23.72 | 23.80 | 23.26 | 23.65 | 20,300,046 | -0.07(-0.28%) |
Jul 11, 2005 | 23.36 | 23.85 | 23.35 | 23.72 | 21,174,096 | +0.30(+1.30%) |
Jul 08, 2005 | 22.54 | 23.47 | 22.46 | 23.41 | 22,465,302 | +0.86(+3.82%) |
Jul 07, 2005 | 22.30 | 22.67 | 22.22 | 22.55 | 19,230,408 | +0.05(+0.21%) |
Jul 06, 2005 | 22.47 | 22.87 | 22.34 | 22.50 | 19,779,564 | -0.13(-0.57%) |
Jul 05, 2005 | 22.40 | 22.77 | 22.30 | 22.63 | 15,207,541 | -0.01(-0.03%) |
Jul 01, 2005 | 22.40 | 22.98 | 22.36 | 22.64 | 18,972,840 | +0.40(+1.79%) |
Jun 30, 2005 | 22.67 | 22.71 | 22.23 | 22.24 | 20,260,688 | -0.36(-1.58%) |
Jun 29, 2005 | 22.60 | 22.83 | 22.50 | 22.60 | 14,077,724 | +0.03(+0.12%) |
Jun 28, 2005 | 22.84 | 22.86 | 22.54 | 22.57 | 18,813,136 | -0.06(-0.27%) |
Jun 27, 2005 | 22.54 | 23.00 | 22.52 | 22.63 | 13,376,065 | +0.01(+0.03%) |
Jun 24, 2005 | 22.91 | 23.17 | 22.62 | 22.62 | 17,003,574 | -0.28(-1.24%) |
Jun 23, 2005 | 23.52 | 23.68 | 22.90 | 22.91 | 24,795,308 | -0.61(-2.61%) |
Jun 22, 2005 | 23.68 | 23.76 | 23.21 | 23.52 | 18,823,468 | -0.14(-0.60%) |
Jun 21, 2005 | 23.69 | 23.86 | 23.57 | 23.66 | 17,748,270 | -0.06(-0.26%) |
Jun 20, 2005 | 23.34 | 23.99 | 23.31 | 23.72 | 15,232,443 | +0.21(+0.89%) |
Jun 17, 2005 | 23.89 | 24.12 | 23.38 | 23.51 | 31,191,498 | -0.05(-0.20%) |
Jun 16, 2005 | 23.41 | 23.66 | 23.39 | 23.56 | 16,527,056 | +0.07(+0.32%) |
Jun 15, 2005 | 23.68 | 23.77 | 23.33 | 23.49 | 30,622,216 | -0.15(-0.63%) |
Jun 14, 2005 | 24.26 | 24.36 | 23.57 | 23.64 | 28,086,890 | -0.71(-2.91%) |
Jun 13, 2005 | 24.03 | 24.84 | 24.03 | 24.34 | 17,633,590 | +0.09(+0.36%) |
Jun 10, 2005 | 24.60 | 24.67 | 24.07 | 24.26 | 23,876,600 | -0.36(-1.48%) |
Jun 09, 2005 | 24.73 | 24.80 | 24.36 | 24.62 | 21,606,834 | -0.26(-1.06%) |
Jun 08, 2005 | 25.25 | 25.27 | 24.83 | 24.88 | 13,109,839 | -0.22(-0.89%) |
Jun 07, 2005 | 25.59 | 25.65 | 25.03 | 25.10 | 16,348,326 | -0.36(-1.40%) |
Jun 06, 2005 | 25.34 | 25.60 | 25.31 | 25.46 | 11,790,038 | +0.13(+0.51%) |
Jun 03, 2005 | 25.85 | 25.95 | 23.98 | 25.33 | 15,000,391 | -0.44(-1.70%) |
Jun 02, 2005 | 25.52 | 25.87 | 25.47 | 25.77 | 14,050,750 | +0.10(+0.39%) |