Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.55 | 26.92 | 26.30 | 26.88 | 2,252,500 | +0.28(+1.05%) |
Aug 30, 2005 | 26.59 | 26.75 | 26.40 | 26.60 | 3,259,700 | +0.07(+0.26%) |
Aug 29, 2005 | 26.05 | 26.56 | 25.80 | 26.53 | 3,011,600 | +0.30(+1.14%) |
Aug 26, 2005 | 26.54 | 26.64 | 26.23 | 26.23 | 2,527,100 | -0.35(-1.32%) |
Aug 25, 2005 | 26.40 | 26.71 | 26.40 | 26.58 | 2,714,800 | +0.20(+0.76%) |
Aug 24, 2005 | 26.01 | 26.73 | 26.01 | 26.38 | 5,876,600 | +0.46(+1.77%) |
Aug 23, 2005 | 26.47 | 26.69 | 25.70 | 25.92 | 15,844,300 | -1.23(-4.53%) |
Aug 22, 2005 | 27.56 | 27.61 | 26.83 | 27.15 | 4,209,400 | -0.41(-1.49%) |
Aug 19, 2005 | 27.70 | 27.79 | 27.52 | 27.56 | 2,439,900 | +0.04(+0.15%) |
Aug 18, 2005 | 27.54 | 27.77 | 27.41 | 27.52 | 3,620,200 | +0.00(+0.00%) |
Aug 17, 2005 | 27.89 | 27.95 | 27.49 | 27.52 | 4,405,700 | -0.51(-1.82%) |
Aug 16, 2005 | 28.35 | 28.40 | 27.85 | 28.03 | 3,078,600 | -0.37(-1.30%) |
Aug 15, 2005 | 28.38 | 28.50 | 28.11 | 28.40 | 1,989,800 | +0.09(+0.32%) |
Aug 12, 2005 | 28.62 | 28.66 | 27.90 | 28.31 | 2,497,300 | -0.32(-1.12%) |
Aug 11, 2005 | 28.71 | 28.79 | 28.46 | 28.63 | 1,472,200 | +0.05(+0.17%) |
Aug 10, 2005 | 28.99 | 28.99 | 28.39 | 28.58 | 2,545,900 | -0.24(-0.83%) |
Aug 09, 2005 | 28.95 | 29.35 | 28.74 | 28.82 | 3,698,600 | -0.03(-0.10%) |
Aug 08, 2005 | 28.80 | 29.00 | 28.65 | 28.85 | 3,507,200 | +0.17(+0.59%) |
Aug 05, 2005 | 27.95 | 28.77 | 27.85 | 28.68 | 4,681,800 | +0.73(+2.61%) |
Aug 04, 2005 | 28.40 | 28.43 | 27.91 | 27.95 | 2,518,000 | -0.45(-1.58%) |
Aug 03, 2005 | 28.50 | 28.69 | 28.29 | 28.40 | 2,135,300 | -0.33(-1.15%) |
Aug 02, 2005 | 28.56 | 28.80 | 28.43 | 28.73 | 2,104,800 | +0.31(+1.09%) |
Aug 01, 2005 | 28.81 | 28.85 | 28.30 | 28.42 | 2,951,100 | -0.53(-1.83%) |
Jul 29, 2005 | 28.67 | 29.15 | 28.65 | 28.95 | 2,182,000 | +0.17(+0.59%) |
Jul 28, 2005 | 28.88 | 28.99 | 28.66 | 28.78 | 2,431,400 | -0.10(-0.35%) |
Jul 27, 2005 | 28.30 | 28.97 | 28.26 | 28.88 | 3,889,900 | +0.62(+2.19%) |
Jul 26, 2005 | 28.29 | 28.37 | 28.05 | 28.26 | 2,155,000 | -0.07(-0.25%) |
Jul 25, 2005 | 28.43 | 28.68 | 28.23 | 28.33 | 1,633,400 | -0.10(-0.35%) |
Jul 22, 2005 | 28.35 | 28.53 | 28.08 | 28.43 | 2,313,500 | +0.24(+0.85%) |
Jul 21, 2005 | 28.80 | 28.82 | 28.15 | 28.19 | 2,856,500 | -0.64(-2.22%) |
Jul 20, 2005 | 28.30 | 28.89 | 28.05 | 28.83 | 6,164,900 | +0.51(+1.80%) |
Jul 19, 2005 | 27.50 | 28.45 | 27.39 | 28.32 | 8,202,100 | +1.15(+4.23%) |
Jul 18, 2005 | 27.41 | 27.58 | 27.16 | 27.17 | 2,898,400 | -0.49(-1.77%) |
Jul 15, 2005 | 27.39 | 27.74 | 27.39 | 27.66 | 2,860,800 | +0.21(+0.77%) |
Jul 14, 2005 | 27.55 | 27.78 | 27.33 | 27.45 | 3,463,900 | -0.03(-0.11%) |
Jul 13, 2005 | 27.50 | 27.94 | 27.10 | 27.48 | 8,020,300 | -0.38(-1.36%) |
Jul 12, 2005 | 27.89 | 28.06 | 27.73 | 27.86 | 2,174,100 | -0.11(-0.39%) |
Jul 11, 2005 | 27.65 | 28.06 | 27.58 | 27.97 | 4,337,100 | +0.17(+0.61%) |
Jul 08, 2005 | 27.85 | 27.97 | 27.52 | 27.80 | 3,289,000 | +0.00(+0.00%) |
Jul 07, 2005 | 27.70 | 27.94 | 27.50 | 27.80 | 2,482,200 | -0.20(-0.71%) |
Jul 06, 2005 | 28.62 | 28.68 | 27.90 | 28.00 | 5,968,800 | -0.60(-2.10%) |
Jul 05, 2005 | 28.99 | 29.04 | 28.30 | 28.60 | 9,693,400 | +1.71(+6.36%) |
Jul 01, 2005 | 26.99 | 27.10 | 26.80 | 26.89 | 4,021,200 | -0.11(-0.41%) |
Jun 30, 2005 | 27.46 | 27.48 | 26.96 | 27.00 | 3,852,500 | -0.49(-1.78%) |
Jun 29, 2005 | 27.71 | 27.78 | 27.45 | 27.49 | 3,296,500 | -0.22(-0.79%) |
Jun 28, 2005 | 27.50 | 28.00 | 27.43 | 27.71 | 3,022,100 | +0.19(+0.69%) |
Jun 27, 2005 | 27.40 | 27.97 | 27.36 | 27.52 | 2,485,700 | +0.01(+0.04%) |
Jun 24, 2005 | 27.75 | 27.80 | 27.26 | 27.51 | 4,613,200 | -0.30(-1.08%) |
Jun 23, 2005 | 28.25 | 28.33 | 27.69 | 27.81 | 3,215,700 | -0.48(-1.70%) |
Jun 22, 2005 | 28.65 | 28.65 | 28.20 | 28.29 | 4,790,800 | -0.41(-1.43%) |
Jun 21, 2005 | 28.67 | 28.85 | 27.59 | 28.70 | 5,910,700 | +0.08(+0.28%) |
Jun 20, 2005 | 29.00 | 29.01 | 28.60 | 28.62 | 3,636,700 | -0.38(-1.31%) |
Jun 17, 2005 | 29.23 | 29.24 | 28.80 | 29.00 | 4,353,400 | -0.04(-0.14%) |
Jun 16, 2005 | 28.98 | 29.09 | 28.84 | 29.04 | 4,388,500 | +0.13(+0.45%) |
Jun 15, 2005 | 28.87 | 29.04 | 28.78 | 28.91 | 4,877,000 | +0.02(+0.07%) |
Jun 14, 2005 | 28.60 | 28.91 | 28.56 | 28.89 | 3,407,100 | +0.19(+0.66%) |
Jun 13, 2005 | 28.50 | 28.85 | 28.42 | 28.70 | 3,330,000 | +0.10(+0.35%) |
Jun 10, 2005 | 28.00 | 28.83 | 28.00 | 28.60 | 3,410,000 | +0.06(+0.21%) |
Jun 09, 2005 | 28.16 | 28.70 | 27.92 | 28.54 | 6,849,800 | +0.49(+1.75%) |
Jun 08, 2005 | 27.97 | 28.37 | 27.91 | 28.05 | 5,820,400 | +0.07(+0.25%) |
Jun 07, 2005 | 28.11 | 28.20 | 27.95 | 27.98 | 3,275,300 | +0.12(+0.43%) |
Jun 06, 2005 | 27.72 | 27.86 | 27.51 | 27.86 | 2,173,400 | +0.06(+0.22%) |
Jun 03, 2005 | 27.94 | 27.94 | 27.45 | 27.80 | 4,811,500 | -0.05(-0.18%) |
Jun 02, 2005 | 27.35 | 28.25 | 27.23 | 27.85 | 5,580,600 | +0.55(+2.01%) |