Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 23.22 | 23.45 | 23.06 | 23.43 | 14,297,852 | +0.21(+0.92%) |
Aug 30, 2005 | 23.31 | 23.32 | 23.03 | 23.21 | 12,863,799 | -0.23(-0.97%) |
Aug 29, 2005 | 23.11 | 23.57 | 23.08 | 23.44 | 10,708,526 | +0.18(+0.77%) |
Aug 26, 2005 | 23.26 | 23.64 | 23.25 | 23.26 | 13,776,102 | -0.32(-1.38%) |
Aug 25, 2005 | 23.50 | 23.63 | 23.41 | 23.59 | 10,072,214 | +0.19(+0.80%) |
Aug 24, 2005 | 23.72 | 23.91 | 23.38 | 23.40 | 19,557,586 | -0.35(-1.46%) |
Aug 23, 2005 | 23.86 | 23.96 | 23.72 | 23.75 | 11,427,433 | -0.11(-0.46%) |
Aug 22, 2005 | 23.91 | 24.04 | 23.79 | 23.86 | 9,536,867 | -0.02(-0.09%) |
Aug 19, 2005 | 24.06 | 24.06 | 23.86 | 23.88 | 8,948,579 | -0.08(-0.35%) |
Aug 18, 2005 | 23.82 | 24.04 | 23.77 | 23.96 | 9,657,216 | +0.14(+0.58%) |
Aug 17, 2005 | 23.95 | 24.00 | 23.78 | 23.82 | 15,912,571 | -0.08(-0.35%) |
Aug 16, 2005 | 23.96 | 24.19 | 23.86 | 23.91 | 12,521,125 | -0.05(-0.20%) |
Aug 15, 2005 | 23.69 | 24.05 | 23.68 | 23.95 | 10,999,126 | +0.23(+0.99%) |
Aug 12, 2005 | 23.95 | 23.99 | 23.71 | 23.72 | 12,536,169 | -0.35(-1.44%) |
Aug 11, 2005 | 24.06 | 24.18 | 23.82 | 24.07 | 13,893,991 | +0.01(+0.03%) |
Aug 10, 2005 | 24.38 | 24.45 | 23.94 | 24.06 | 14,069,595 | -0.16(-0.66%) |
Aug 09, 2005 | 24.24 | 24.42 | 24.13 | 24.22 | 8,568,296 | +0.03(+0.11%) |
Aug 08, 2005 | 24.41 | 24.49 | 24.16 | 24.19 | 8,346,693 | -0.18(-0.74%) |
Aug 05, 2005 | 24.44 | 24.54 | 24.34 | 24.37 | 13,435,598 | -0.15(-0.59%) |
Aug 04, 2005 | 24.49 | 24.56 | 24.44 | 24.51 | 13,836,131 | -0.10(-0.42%) |
Aug 03, 2005 | 24.58 | 24.65 | 24.49 | 24.62 | 14,159,712 | +0.04(+0.17%) |
Aug 02, 2005 | 24.52 | 24.64 | 24.40 | 24.58 | 9,614,255 | +0.17(+0.71%) |
Aug 01, 2005 | 24.42 | 24.50 | 24.30 | 24.40 | 10,505,873 | +0.11(+0.46%) |
Jul 29, 2005 | 24.51 | 24.51 | 24.27 | 24.29 | 12,287,806 | -0.22(-0.90%) |
Jul 28, 2005 | 24.45 | 24.54 | 24.32 | 24.51 | 10,875,307 | +0.08(+0.31%) |
Jul 27, 2005 | 24.56 | 24.56 | 24.24 | 24.44 | 12,171,653 | -0.01(-0.06%) |
Jul 26, 2005 | 24.64 | 24.65 | 24.41 | 24.45 | 9,363,867 | -0.05(-0.20%) |
Jul 25, 2005 | 24.58 | 24.61 | 24.36 | 24.50 | 8,649,155 | -0.11(-0.45%) |
Jul 22, 2005 | 24.47 | 24.61 | 24.42 | 24.61 | 10,278,629 | +0.14(+0.57%) |
Jul 21, 2005 | 24.68 | 24.68 | 24.24 | 24.47 | 13,484,200 | +0.17(+0.68%) |
Jul 20, 2005 | 24.35 | 24.56 | 24.09 | 24.31 | 19,251,074 | -0.03(-0.14%) |
Jul 19, 2005 | 24.55 | 24.69 | 24.27 | 24.34 | 18,188,048 | -0.21(-0.84%) |
Jul 18, 2005 | 24.66 | 24.67 | 24.46 | 24.55 | 12,129,126 | -0.24(-0.98%) |
Jul 15, 2005 | 24.67 | 24.85 | 24.61 | 24.79 | 11,038,616 | +0.12(+0.48%) |
Jul 14, 2005 | 24.65 | 24.79 | 24.53 | 24.67 | 12,690,654 | +0.14(+0.56%) |
Jul 13, 2005 | 24.37 | 24.59 | 24.31 | 24.54 | 16,068,937 | +0.17(+0.68%) |
Jul 12, 2005 | 24.17 | 24.44 | 24.10 | 24.37 | 20,919,458 | +0.20(+0.83%) |
Jul 11, 2005 | 24.07 | 24.42 | 24.02 | 24.17 | 12,230,236 | +0.10(+0.43%) |
Jul 08, 2005 | 23.93 | 24.22 | 23.85 | 24.07 | 13,878,224 | +0.24(+1.02%) |
Jul 07, 2005 | 23.92 | 23.92 | 23.71 | 23.82 | 15,405,575 | -0.10(-0.40%) |
Jul 06, 2005 | 24.20 | 24.30 | 23.80 | 23.92 | 15,582,626 | -0.26(-1.06%) |
Jul 05, 2005 | 24.20 | 24.39 | 24.07 | 24.18 | 11,457,954 | -0.06(-0.26%) |
Jul 01, 2005 | 24.35 | 24.40 | 24.20 | 24.24 | 15,576,551 | -0.18(-0.74%) |
Jun 30, 2005 | 24.69 | 24.89 | 24.42 | 24.42 | 15,605,770 | -0.44(-1.78%) |
Jun 29, 2005 | 24.87 | 24.96 | 24.80 | 24.86 | 8,978,521 | +0.03(+0.11%) |
Jun 28, 2005 | 24.73 | 24.83 | 24.63 | 24.83 | 8,523,310 | +0.23(+0.93%) |
Jun 27, 2005 | 24.60 | 24.73 | 24.56 | 24.60 | 12,384,577 | +0.01(+0.06%) |
Jun 24, 2005 | 24.82 | 24.91 | 24.47 | 24.59 | 17,754,100 | -0.25(-1.00%) |
Jun 23, 2005 | 25.18 | 25.19 | 24.83 | 24.84 | 15,470,957 | -0.23(-0.91%) |
Jun 22, 2005 | 25.03 | 25.19 | 24.93 | 25.07 | 13,297,168 | +0.15(+0.61%) |
Jun 21, 2005 | 24.92 | 24.98 | 24.82 | 24.92 | 8,365,643 | -0.01(-0.03%) |
Jun 20, 2005 | 24.82 | 25.02 | 24.75 | 24.92 | 12,119,724 | -0.02(-0.08%) |
Jun 17, 2005 | 25.02 | 25.03 | 24.80 | 24.94 | 22,329,066 | +0.12(+0.50%) |
Jun 16, 2005 | 24.65 | 24.92 | 24.62 | 24.82 | 14,140,039 | +0.13(+0.53%) |
Jun 15, 2005 | 24.71 | 24.82 | 24.62 | 24.69 | 13,203,870 | +0.08(+0.31%) |
Jun 14, 2005 | 24.51 | 24.70 | 24.47 | 24.61 | 8,534,448 | +0.07(+0.28%) |
Jun 13, 2005 | 24.40 | 24.72 | 24.38 | 24.54 | 10,310,018 | +0.05(+0.20%) |
Jun 10, 2005 | 24.61 | 24.64 | 24.36 | 24.49 | 9,408,998 | -0.05(-0.20%) |
Jun 09, 2005 | 24.56 | 24.68 | 24.41 | 24.54 | 10,256,208 | -0.12(-0.48%) |
Jun 08, 2005 | 24.58 | 24.76 | 24.53 | 24.66 | 11,169,523 | +0.13(+0.54%) |
Jun 07, 2005 | 24.56 | 24.85 | 24.51 | 24.53 | 12,408,733 | -0.02(-0.08%) |
Jun 06, 2005 | 24.52 | 24.60 | 24.33 | 24.55 | 8,582,183 | -0.03(-0.11%) |
Jun 03, 2005 | 24.63 | 24.78 | 24.48 | 24.58 | 12,463,555 | -0.13(-0.53%) |
Jun 02, 2005 | 24.37 | 24.74 | 24.20 | 24.71 | 22,534,468 | -0.01(-0.06%) |