Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.67 | 24.83 | 24.26 | 24.79 | 932,753 | +0.16(+0.65%) |
Aug 30, 2005 | 24.93 | 24.99 | 24.49 | 24.63 | 929,903 | -0.45(-1.78%) |
Aug 29, 2005 | 24.63 | 25.08 | 24.62 | 25.08 | 575,920 | +0.37(+1.50%) |
Aug 26, 2005 | 25.03 | 25.05 | 24.67 | 24.71 | 862,336 | -0.27(-1.08%) |
Aug 25, 2005 | 25.09 | 25.26 | 24.95 | 24.98 | 961,490 | -0.09(-0.37%) |
Aug 24, 2005 | 25.18 | 25.55 | 25.07 | 25.07 | 1,231,400 | -0.16(-0.63%) |
Aug 23, 2005 | 24.89 | 25.39 | 24.70 | 25.23 | 1,913,005 | +0.36(+1.46%) |
Aug 22, 2005 | 24.83 | 24.90 | 24.62 | 24.87 | 1,363,209 | +0.08(+0.31%) |
Aug 19, 2005 | 24.76 | 24.87 | 24.60 | 24.79 | 874,092 | +0.21(+0.86%) |
Aug 18, 2005 | 24.97 | 25.00 | 24.51 | 24.58 | 1,268,805 | -0.42(-1.68%) |
Aug 17, 2005 | 24.93 | 25.15 | 24.85 | 25.00 | 1,137,472 | +0.08(+0.30%) |
Aug 16, 2005 | 25.14 | 25.20 | 24.79 | 24.93 | 717,584 | -0.30(-1.20%) |
Aug 15, 2005 | 24.98 | 25.38 | 24.93 | 25.23 | 765,795 | +0.29(+1.18%) |
Aug 12, 2005 | 25.11 | 25.18 | 24.72 | 24.94 | 1,289,111 | -0.29(-1.14%) |
Aug 11, 2005 | 25.10 | 25.28 | 24.89 | 25.22 | 1,653,188 | +0.07(+0.27%) |
Aug 10, 2005 | 25.58 | 25.62 | 25.01 | 25.15 | 1,341,953 | -0.35(-1.39%) |
Aug 09, 2005 | 25.77 | 25.89 | 25.40 | 25.51 | 1,270,349 | -0.08(-0.30%) |
Aug 08, 2005 | 25.64 | 25.83 | 25.52 | 25.58 | 1,052,093 | -0.03(-0.13%) |
Aug 05, 2005 | 25.81 | 25.99 | 25.43 | 25.62 | 891,785 | -0.28(-1.07%) |
Aug 04, 2005 | 26.11 | 26.21 | 25.71 | 25.90 | 1,087,005 | -0.32(-1.22%) |
Aug 03, 2005 | 26.11 | 26.37 | 26.11 | 26.22 | 1,105,054 | +0.01(+0.03%) |
Aug 02, 2005 | 26.38 | 26.40 | 26.12 | 26.21 | 1,291,605 | -0.08(-0.32%) |
Aug 01, 2005 | 26.38 | 26.38 | 26.11 | 26.29 | 1,199,457 | +0.03(+0.10%) |
Jul 29, 2005 | 26.53 | 26.73 | 26.20 | 26.27 | 934,653 | -0.26(-0.98%) |
Jul 28, 2005 | 26.38 | 26.65 | 26.38 | 26.53 | 1,362,496 | +0.13(+0.48%) |
Jul 27, 2005 | 26.98 | 26.98 | 26.28 | 26.40 | 2,024,033 | -0.62(-2.31%) |
Jul 26, 2005 | 26.95 | 27.34 | 26.82 | 27.02 | 1,043,781 | +0.13(+0.50%) |
Jul 25, 2005 | 26.96 | 27.07 | 26.47 | 26.89 | 1,098,404 | +0.03(+0.09%) |
Jul 22, 2005 | 27.07 | 27.15 | 26.41 | 26.86 | 1,658,175 | -0.50(-1.82%) |
Jul 21, 2005 | 27.50 | 27.69 | 27.03 | 27.36 | 1,239,713 | -0.22(-0.79%) |
Jul 20, 2005 | 26.99 | 27.61 | 26.90 | 27.58 | 1,695,936 | +0.29(+1.08%) |
Jul 19, 2005 | 26.99 | 27.38 | 26.68 | 27.29 | 1,587,046 | +0.44(+1.63%) |
Jul 18, 2005 | 27.02 | 27.02 | 26.74 | 26.85 | 1,191,383 | -0.17(-0.62%) |
Jul 15, 2005 | 27.24 | 27.36 | 27.01 | 27.02 | 887,392 | -0.19(-0.71%) |
Jul 14, 2005 | 27.29 | 27.59 | 27.07 | 27.21 | 1,841,520 | -0.08(-0.28%) |
Jul 13, 2005 | 27.07 | 27.50 | 27.02 | 27.29 | 1,992,446 | +0.26(+0.97%) |
Jul 12, 2005 | 26.96 | 27.18 | 26.59 | 27.02 | 1,709,711 | +0.06(+0.22%) |
Jul 11, 2005 | 26.86 | 26.99 | 26.79 | 26.96 | 1,050,431 | +0.07(+0.25%) |
Jul 08, 2005 | 26.74 | 26.91 | 26.43 | 26.90 | 1,402,989 | +0.20(+0.76%) |
Jul 07, 2005 | 26.42 | 26.91 | 26.35 | 26.70 | 1,768,965 | -0.02(-0.06%) |
Jul 06, 2005 | 26.27 | 26.95 | 26.27 | 26.71 | 2,568,723 | +0.29(+1.08%) |
Jul 05, 2005 | 25.84 | 26.49 | 25.59 | 26.43 | 1,267,262 | +0.60(+2.32%) |
Jul 01, 2005 | 25.81 | 26.11 | 25.73 | 25.83 | 878,723 | -0.05(-0.20%) |
Jun 30, 2005 | 26.32 | 26.36 | 25.88 | 25.88 | 1,194,470 | -0.31(-1.19%) |
Jun 29, 2005 | 26.27 | 26.41 | 26.11 | 26.19 | 1,099,948 | -0.13(-0.51%) |
Jun 28, 2005 | 26.23 | 26.64 | 26.23 | 26.32 | 4,305,865 | +0.19(+0.71%) |
Jun 27, 2005 | 26.02 | 26.15 | 25.96 | 26.14 | 2,205,596 | -0.09(-0.35%) |
Jun 24, 2005 | 26.11 | 26.23 | 25.99 | 26.23 | 2,991,223 | -0.13(-0.48%) |
Jun 23, 2005 | 26.15 | 26.48 | 26.15 | 26.36 | 3,580,086 | -0.10(-0.38%) |
Jun 22, 2005 | 25.14 | 26.54 | 25.14 | 26.46 | 9,866,405 | +2.51(+10.48%) |
Jun 21, 2005 | 23.97 | 24.40 | 23.83 | 23.95 | 2,476,932 | -0.19(-0.77%) |
Jun 20, 2005 | 24.21 | 24.33 | 24.09 | 24.14 | 1,604,145 | -0.25(-1.04%) |
Jun 17, 2005 | 24.25 | 24.41 | 24.08 | 24.39 | 1,809,339 | +0.26(+1.08%) |
Jun 16, 2005 | 24.35 | 24.53 | 24.06 | 24.13 | 1,488,486 | -0.23(-0.93%) |
Jun 15, 2005 | 24.44 | 24.51 | 23.96 | 24.35 | 2,993,598 | -0.29(-1.20%) |
Jun 14, 2005 | 24.68 | 24.84 | 24.59 | 24.65 | 616,769 | -0.03(-0.10%) |
Jun 13, 2005 | 24.38 | 24.72 | 24.34 | 24.67 | 1,058,030 | +0.21(+0.86%) |
Jun 10, 2005 | 24.51 | 24.72 | 24.35 | 24.46 | 784,082 | -0.23(-0.92%) |
Jun 09, 2005 | 24.72 | 24.78 | 24.51 | 24.69 | 1,289,586 | -0.08(-0.34%) |
Jun 08, 2005 | 24.68 | 24.87 | 24.51 | 24.78 | 741,452 | +0.19(+0.75%) |
Jun 07, 2005 | 24.80 | 24.99 | 24.53 | 24.59 | 877,180 | -0.10(-0.41%) |
Jun 06, 2005 | 24.72 | 24.84 | 24.52 | 24.69 | 964,577 | +0.02(+0.07%) |
Jun 03, 2005 | 25.10 | 25.23 | 24.63 | 24.67 | 1,215,132 | -0.57(-2.27%) |
Jun 02, 2005 | 24.80 | 25.25 | 24.64 | 25.25 | 1,617,207 | +0.44(+1.77%) |