Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 24.00 | 24.02 | 23.45 | 23.80 | 1,842,433 | -0.08(-0.34%) |
Aug 30, 2005 | 24.20 | 24.59 | 23.88 | 23.88 | 762,624 | -0.36(-1.49%) |
Aug 29, 2005 | 24.22 | 24.47 | 24.05 | 24.24 | 416,923 | -0.03(-0.12%) |
Aug 26, 2005 | 24.78 | 24.99 | 24.20 | 24.27 | 436,784 | -0.44(-1.78%) |
Aug 25, 2005 | 24.55 | 25.07 | 24.45 | 24.71 | 538,021 | +0.21(+0.86%) |
Aug 24, 2005 | 24.48 | 24.92 | 24.25 | 24.50 | 861,058 | +0.02(+0.08%) |
Aug 23, 2005 | 24.34 | 24.65 | 24.04 | 24.48 | 765,585 | +0.01(+0.04%) |
Aug 22, 2005 | 24.70 | 24.78 | 24.25 | 24.47 | 920,502 | -0.25(-1.01%) |
Aug 19, 2005 | 24.81 | 24.85 | 24.67 | 24.72 | 417,357 | -0.03(-0.12%) |
Aug 18, 2005 | 25.10 | 25.10 | 24.54 | 24.75 | 702,606 | -0.35(-1.39%) |
Aug 17, 2005 | 25.00 | 25.35 | 24.61 | 25.10 | 952,094 | +0.12(+0.48%) |
Aug 16, 2005 | 25.42 | 25.91 | 24.96 | 24.98 | 2,091,919 | -0.31(-1.23%) |
Aug 15, 2005 | 24.90 | 25.52 | 24.85 | 25.29 | 556,414 | +0.34(+1.36%) |
Aug 12, 2005 | 24.87 | 25.08 | 24.66 | 24.95 | 590,223 | +0.00(+0.00%) |
Aug 11, 2005 | 24.73 | 24.96 | 24.47 | 24.95 | 692,863 | +0.22(+0.89%) |
Aug 10, 2005 | 24.81 | 24.99 | 24.53 | 24.73 | 1,361,828 | -0.05(-0.20%) |
Aug 09, 2005 | 24.40 | 24.92 | 24.40 | 24.78 | 675,628 | +0.32(+1.31%) |
Aug 08, 2005 | 24.50 | 24.57 | 24.00 | 24.46 | 958,298 | +0.01(+0.04%) |
Aug 05, 2005 | 24.45 | 24.79 | 24.27 | 24.45 | 758,376 | -0.08(-0.33%) |
Aug 04, 2005 | 25.00 | 25.00 | 24.29 | 24.53 | 1,838,720 | -0.49(-1.96%) |
Aug 03, 2005 | 24.47 | 25.20 | 24.31 | 25.02 | 1,690,897 | +0.51(+2.08%) |
Aug 02, 2005 | 24.35 | 24.69 | 24.26 | 24.51 | 1,162,509 | +0.22(+0.91%) |
Aug 01, 2005 | 24.75 | 24.78 | 24.21 | 24.29 | 1,521,813 | -0.32(-1.30%) |
Jul 29, 2005 | 24.73 | 24.97 | 24.45 | 24.61 | 868,516 | -0.02(-0.08%) |
Jul 28, 2005 | 25.04 | 25.19 | 24.50 | 24.63 | 2,558,683 | -0.43(-1.72%) |
Jul 27, 2005 | 23.66 | 25.06 | 23.60 | 25.06 | 4,619,317 | +1.47(+6.23%) |
Jul 26, 2005 | 24.32 | 24.75 | 23.03 | 23.59 | 9,355,698 | -1.84(-7.24%) |
Jul 25, 2005 | 25.45 | 25.78 | 25.18 | 25.43 | 1,246,873 | +0.13(+0.51%) |
Jul 22, 2005 | 25.65 | 25.89 | 25.09 | 25.30 | 1,931,312 | -0.44(-1.71%) |
Jul 21, 2005 | 25.60 | 26.50 | 25.44 | 25.74 | 5,622,216 | -1.33(-4.91%) |
Jul 20, 2005 | 26.85 | 27.12 | 26.49 | 27.07 | 1,488,432 | +0.12(+0.45%) |
Jul 19, 2005 | 26.60 | 27.07 | 26.39 | 26.95 | 531,243 | +0.39(+1.47%) |
Jul 18, 2005 | 26.45 | 26.90 | 26.35 | 26.56 | 441,310 | +0.06(+0.23%) |
Jul 15, 2005 | 26.58 | 26.90 | 26.30 | 26.50 | 901,556 | -0.37(-1.38%) |
Jul 14, 2005 | 27.90 | 28.16 | 26.75 | 26.87 | 2,606,123 | -1.00(-3.61%) |
Jul 13, 2005 | 27.64 | 27.94 | 27.18 | 27.88 | 1,290,096 | +0.07(+0.23%) |
Jul 12, 2005 | 27.11 | 28.00 | 27.04 | 27.81 | 1,174,151 | +0.72(+2.66%) |
Jul 11, 2005 | 26.17 | 27.23 | 26.17 | 27.09 | 753,533 | +0.37(+1.38%) |
Jul 08, 2005 | 26.36 | 26.88 | 26.22 | 26.72 | 721,324 | +0.29(+1.10%) |
Jul 07, 2005 | 25.76 | 26.49 | 25.64 | 26.43 | 1,376,089 | +0.93(+3.65%) |
Jul 06, 2005 | 25.71 | 25.86 | 25.41 | 25.50 | 682,724 | -0.19(-0.74%) |
Jul 05, 2005 | 25.46 | 25.85 | 25.18 | 25.69 | 665,100 | +0.28(+1.10%) |
Jul 01, 2005 | 25.61 | 25.75 | 24.97 | 25.41 | 828,900 | -0.04(-0.16%) |
Jun 30, 2005 | 25.86 | 26.04 | 25.30 | 25.45 | 817,939 | -0.36(-1.39%) |
Jun 29, 2005 | 26.00 | 26.31 | 25.58 | 25.81 | 1,048,795 | -0.17(-0.65%) |
Jun 28, 2005 | 25.72 | 26.16 | 25.40 | 25.98 | 1,170,786 | +0.34(+1.35%) |
Jun 27, 2005 | 26.28 | 26.32 | 25.43 | 25.64 | 1,488,284 | -0.62(-2.38%) |
Jun 24, 2005 | 27.04 | 27.43 | 25.74 | 26.26 | 5,962,954 | -0.80(-2.96%) |
Jun 23, 2005 | 27.83 | 28.52 | 26.98 | 27.06 | 1,597,013 | -0.83(-2.98%) |
Jun 22, 2005 | 28.01 | 28.36 | 27.70 | 27.89 | 649,660 | +0.06(+0.22%) |
Jun 21, 2005 | 28.12 | 28.19 | 27.66 | 27.83 | 844,812 | -0.32(-1.14%) |
Jun 20, 2005 | 28.03 | 28.34 | 27.96 | 28.15 | 888,893 | +0.05(+0.18%) |
Jun 17, 2005 | 28.18 | 28.68 | 28.03 | 28.10 | 1,692,416 | -0.40(-1.40%) |
Jun 16, 2005 | 28.55 | 28.73 | 28.20 | 28.50 | 1,100,209 | -0.08(-0.28%) |
Jun 15, 2005 | 29.40 | 29.40 | 28.37 | 28.58 | 1,165,403 | -0.76(-2.59%) |
Jun 14, 2005 | 29.25 | 29.35 | 28.78 | 29.34 | 1,546,612 | +0.05(+0.17%) |
Jun 13, 2005 | 28.44 | 29.60 | 28.38 | 29.29 | 2,178,371 | +0.78(+2.74%) |
Jun 10, 2005 | 28.02 | 28.58 | 27.66 | 28.51 | 1,351,090 | +0.52(+1.86%) |
Jun 09, 2005 | 26.60 | 29.10 | 26.43 | 27.99 | 3,675,051 | +1.47(+5.54%) |
Jun 08, 2005 | 27.10 | 27.15 | 26.49 | 26.52 | 660,044 | -0.55(-2.03%) |
Jun 07, 2005 | 27.02 | 27.80 | 27.00 | 27.07 | 560,290 | +0.09(+0.33%) |
Jun 06, 2005 | 27.05 | 27.15 | 26.63 | 26.98 | 750,481 | -0.10(-0.37%) |
Jun 03, 2005 | 26.03 | 28.10 | 26.02 | 27.08 | 2,388,695 | +0.71(+2.69%) |
Jun 02, 2005 | 26.44 | 26.52 | 25.89 | 26.37 | 1,247,262 | -0.05(-0.19%) |