Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 25.74 | 26.25 | 25.56 | 26.22 | 1,852,200 | +0.54(+2.10%) |
Aug 30, 2005 | 25.65 | 25.91 | 25.22 | 25.68 | 2,159,600 | -0.46(-1.76%) |
Aug 29, 2005 | 26.16 | 26.41 | 26.01 | 26.14 | 1,599,600 | +0.20(+0.77%) |
Aug 26, 2005 | 26.05 | 26.35 | 25.85 | 25.94 | 1,703,200 | -0.11(-0.42%) |
Aug 25, 2005 | 25.90 | 26.22 | 25.74 | 26.05 | 2,669,000 | +0.50(+1.96%) |
Aug 24, 2005 | 26.27 | 26.52 | 25.52 | 25.55 | 2,792,800 | -0.67(-2.56%) |
Aug 23, 2005 | 26.51 | 26.74 | 26.18 | 26.22 | 1,116,200 | -0.06(-0.23%) |
Aug 22, 2005 | 26.67 | 26.74 | 25.95 | 26.28 | 1,675,800 | +0.03(+0.11%) |
Aug 19, 2005 | 26.29 | 26.38 | 26.02 | 26.25 | 1,411,300 | -0.04(-0.15%) |
Aug 18, 2005 | 26.28 | 26.43 | 26.02 | 26.29 | 2,394,600 | -0.02(-0.08%) |
Aug 17, 2005 | 26.45 | 26.69 | 26.27 | 26.31 | 3,236,400 | -0.51(-1.90%) |
Aug 16, 2005 | 27.04 | 27.32 | 26.69 | 26.82 | 2,150,000 | -0.26(-0.96%) |
Aug 15, 2005 | 27.31 | 27.33 | 26.91 | 27.08 | 1,661,700 | -0.43(-1.56%) |
Aug 12, 2005 | 27.75 | 27.97 | 27.28 | 27.51 | 2,872,100 | +0.11(+0.40%) |
Aug 11, 2005 | 26.85 | 27.63 | 26.85 | 27.40 | 3,458,100 | +0.93(+3.51%) |
Aug 10, 2005 | 26.32 | 26.65 | 26.16 | 26.47 | 1,586,600 | +0.33(+1.26%) |
Aug 09, 2005 | 26.07 | 26.25 | 25.86 | 26.14 | 1,457,400 | -0.05(-0.19%) |
Aug 08, 2005 | 26.06 | 26.62 | 26.03 | 26.19 | 1,992,600 | +0.08(+0.31%) |
Aug 05, 2005 | 26.18 | 26.18 | 25.91 | 26.11 | 2,181,700 | -0.05(-0.19%) |
Aug 04, 2005 | 26.05 | 26.68 | 26.02 | 26.16 | 3,190,600 | +0.18(+0.69%) |
Aug 03, 2005 | 25.50 | 26.07 | 25.40 | 25.98 | 3,892,900 | +0.78(+3.10%) |
Aug 02, 2005 | 24.70 | 25.38 | 24.70 | 25.20 | 2,274,200 | +0.60(+2.44%) |
Aug 01, 2005 | 24.75 | 24.87 | 24.46 | 24.60 | 721,200 | +0.10(+0.41%) |
Jul 29, 2005 | 24.69 | 24.81 | 24.49 | 24.50 | 1,391,900 | +0.14(+0.57%) |
Jul 28, 2005 | 24.40 | 24.50 | 24.21 | 24.36 | 2,029,000 | -0.04(-0.16%) |
Jul 27, 2005 | 24.41 | 24.57 | 24.21 | 24.40 | 1,481,100 | +0.04(+0.16%) |
Jul 26, 2005 | 24.50 | 24.50 | 24.15 | 24.36 | 1,761,000 | -0.31(-1.26%) |
Jul 25, 2005 | 24.75 | 24.77 | 24.55 | 24.67 | 1,243,200 | -0.03(-0.12%) |
Jul 22, 2005 | 24.79 | 24.84 | 24.48 | 24.70 | 1,275,300 | +0.05(+0.20%) |
Jul 21, 2005 | 24.49 | 24.80 | 24.28 | 24.65 | 2,103,100 | +0.55(+2.28%) |
Jul 20, 2005 | 24.09 | 24.33 | 23.86 | 24.10 | 1,684,900 | +0.29(+1.22%) |
Jul 19, 2005 | 23.43 | 23.83 | 23.35 | 23.81 | 1,387,200 | +0.26(+1.10%) |
Jul 18, 2005 | 23.74 | 23.85 | 23.53 | 23.55 | 1,353,400 | -0.20(-0.84%) |
Jul 15, 2005 | 24.03 | 24.07 | 23.55 | 23.75 | 2,026,800 | -0.28(-1.17%) |
Jul 14, 2005 | 24.55 | 24.71 | 24.03 | 24.03 | 1,489,300 | -0.50(-2.04%) |
Jul 13, 2005 | 24.51 | 24.60 | 24.28 | 24.53 | 1,268,300 | -0.17(-0.69%) |
Jul 12, 2005 | 25.01 | 25.20 | 24.68 | 24.70 | 1,451,900 | -0.21(-0.84%) |
Jul 11, 2005 | 24.60 | 25.08 | 24.60 | 24.91 | 1,249,000 | +0.35(+1.43%) |
Jul 08, 2005 | 24.62 | 24.89 | 24.46 | 24.56 | 845,900 | -0.03(-0.12%) |
Jul 07, 2005 | 24.58 | 24.73 | 24.40 | 24.59 | 1,729,400 | +0.20(+0.82%) |
Jul 06, 2005 | 24.30 | 24.55 | 24.30 | 24.39 | 1,290,600 | +0.21(+0.87%) |
Jul 05, 2005 | 24.35 | 24.43 | 24.02 | 24.18 | 2,712,700 | -1.10(-4.35%) |
Jul 01, 2005 | 25.25 | 25.37 | 24.62 | 25.28 | 1,703,100 | +0.25(+1.00%) |
Jun 30, 2005 | 25.82 | 25.90 | 24.89 | 25.03 | 2,379,700 | -0.77(-2.98%) |
Jun 29, 2005 | 24.71 | 25.80 | 24.71 | 25.80 | 3,245,200 | +1.10(+4.45%) |
Jun 28, 2005 | 24.50 | 24.81 | 24.35 | 24.70 | 1,200,800 | +0.10(+0.41%) |
Jun 27, 2005 | 24.95 | 24.95 | 24.58 | 24.60 | 1,559,800 | -0.32(-1.28%) |
Jun 24, 2005 | 24.76 | 25.17 | 24.74 | 24.92 | 1,770,900 | +0.17(+0.69%) |
Jun 23, 2005 | 24.70 | 25.08 | 24.65 | 24.75 | 2,121,000 | +0.27(+1.10%) |
Jun 22, 2005 | 24.22 | 24.58 | 24.16 | 24.48 | 1,182,400 | +0.09(+0.37%) |
Jun 21, 2005 | 24.23 | 24.61 | 23.97 | 24.39 | 1,254,200 | +0.07(+0.29%) |
Jun 20, 2005 | 24.81 | 24.85 | 24.25 | 24.32 | 1,500,300 | -0.41(-1.66%) |
Jun 17, 2005 | 25.10 | 25.10 | 24.52 | 24.73 | 2,569,400 | +0.22(+0.90%) |
Jun 16, 2005 | 24.20 | 24.63 | 24.14 | 24.51 | 2,749,400 | +0.90(+3.81%) |
Jun 15, 2005 | 23.22 | 23.78 | 23.22 | 23.61 | 1,519,800 | +0.47(+2.03%) |
Jun 14, 2005 | 23.19 | 23.36 | 23.00 | 23.14 | 1,674,500 | -0.31(-1.32%) |
Jun 13, 2005 | 23.52 | 23.80 | 23.31 | 23.45 | 1,708,400 | -0.02(-0.09%) |
Jun 10, 2005 | 22.77 | 23.51 | 22.50 | 23.47 | 2,678,200 | +0.70(+3.07%) |
Jun 09, 2005 | 22.63 | 22.78 | 22.44 | 22.77 | 1,702,700 | +0.07(+0.31%) |
Jun 08, 2005 | 22.65 | 23.13 | 22.60 | 22.70 | 2,758,300 | +0.11(+0.49%) |
Jun 07, 2005 | 22.75 | 22.87 | 22.55 | 22.59 | 2,078,500 | -0.42(-1.83%) |
Jun 06, 2005 | 23.55 | 23.56 | 22.95 | 23.01 | 1,176,400 | -0.19(-0.82%) |
Jun 03, 2005 | 22.94 | 23.44 | 22.86 | 23.20 | 1,553,300 | +0.31(+1.35%) |
Jun 02, 2005 | 23.48 | 23.71 | 22.83 | 22.89 | 2,081,800 | -0.38(-1.63%) |