Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.08 | 26.43 | 25.96 | 26.38 | 21,735,018 | +0.30(+1.14%) |
Aug 30, 2005 | 25.98 | 26.10 | 25.79 | 26.08 | 18,216,418 | +0.12(+0.47%) |
Aug 29, 2005 | 25.93 | 26.07 | 25.76 | 25.96 | 10,058,349 | +0.03(+0.13%) |
Aug 26, 2005 | 26.00 | 26.15 | 25.88 | 25.92 | 15,593,550 | -0.16(-0.61%) |
Aug 25, 2005 | 25.93 | 26.23 | 25.77 | 26.08 | 20,024,766 | +0.11(+0.43%) |
Aug 24, 2005 | 26.04 | 26.20 | 25.95 | 25.97 | 20,902,808 | -0.03(-0.13%) |
Aug 23, 2005 | 26.02 | 26.13 | 25.99 | 26.01 | 14,297,929 | +0.01(+0.03%) |
Aug 22, 2005 | 26.11 | 26.17 | 25.93 | 26.00 | 19,573,952 | -0.11(-0.41%) |
Aug 19, 2005 | 26.26 | 26.27 | 25.96 | 26.11 | 31,695,806 | -0.16(-0.60%) |
Aug 18, 2005 | 25.32 | 26.54 | 25.17 | 26.26 | 75,297,704 | +0.94(+3.73%) |
Aug 17, 2005 | 25.14 | 25.37 | 25.03 | 25.32 | 15,645,278 | +0.18(+0.73%) |
Aug 16, 2005 | 25.07 | 25.22 | 24.98 | 25.14 | 22,127,134 | +0.13(+0.52%) |
Aug 15, 2005 | 24.87 | 25.05 | 24.84 | 25.01 | 6,369,019 | +0.07(+0.27%) |
Aug 12, 2005 | 25.05 | 25.13 | 24.83 | 24.94 | 7,664,371 | -0.23(-0.92%) |
Aug 11, 2005 | 24.97 | 25.18 | 24.89 | 25.17 | 9,746,370 | +0.20(+0.79%) |
Aug 10, 2005 | 24.83 | 25.14 | 24.83 | 24.97 | 12,635,385 | +0.20(+0.80%) |
Aug 09, 2005 | 24.80 | 24.89 | 24.64 | 24.77 | 11,644,506 | +0.09(+0.38%) |
Aug 08, 2005 | 24.77 | 24.90 | 24.68 | 24.68 | 10,821,677 | -0.07(-0.27%) |
Aug 05, 2005 | 25.00 | 25.20 | 24.71 | 24.75 | 11,920,033 | -0.46(-1.81%) |
Aug 04, 2005 | 25.11 | 25.34 | 25.05 | 25.20 | 11,657,639 | +0.02(+0.07%) |
Aug 03, 2005 | 24.85 | 25.20 | 24.77 | 25.18 | 13,396,569 | +0.21(+0.82%) |
Aug 02, 2005 | 24.78 | 25.07 | 24.77 | 24.98 | 9,850,631 | +0.20(+0.80%) |
Aug 01, 2005 | 25.05 | 25.15 | 24.76 | 24.78 | 14,452,578 | -0.20(-0.81%) |
Jul 29, 2005 | 25.05 | 25.47 | 24.98 | 24.98 | 15,083,235 | -0.06(-0.22%) |
Jul 28, 2005 | 24.85 | 25.05 | 24.83 | 25.04 | 13,973,085 | +0.21(+0.84%) |
Jul 27, 2005 | 25.00 | 25.00 | 24.71 | 24.83 | 10,932,102 | +0.06(+0.24%) |
Jul 26, 2005 | 24.84 | 25.00 | 24.71 | 24.77 | 12,106,845 | +0.06(+0.23%) |
Jul 25, 2005 | 24.77 | 24.81 | 24.65 | 24.71 | 8,250,001 | -0.10(-0.42%) |
Jul 22, 2005 | 24.55 | 24.83 | 24.52 | 24.82 | 11,314,838 | +0.27(+1.09%) |
Jul 21, 2005 | 24.72 | 24.77 | 24.48 | 24.55 | 11,326,899 | -0.17(-0.69%) |
Jul 20, 2005 | 24.14 | 24.75 | 24.14 | 24.72 | 17,721,648 | +0.37(+1.53%) |
Jul 19, 2005 | 24.64 | 24.77 | 24.35 | 24.35 | 17,393,320 | -0.24(-0.99%) |
Jul 18, 2005 | 24.89 | 25.00 | 24.56 | 24.59 | 14,118,622 | -0.28(-1.11%) |
Jul 15, 2005 | 24.86 | 24.90 | 24.74 | 24.87 | 9,386,952 | +0.01(+0.03%) |
Jul 14, 2005 | 24.77 | 25.00 | 24.62 | 24.86 | 17,424,144 | +0.30(+1.22%) |
Jul 13, 2005 | 24.43 | 24.66 | 24.37 | 24.56 | 17,318,810 | +0.28(+1.17%) |
Jul 12, 2005 | 24.62 | 24.62 | 24.28 | 24.28 | 22,056,108 | -0.28(-1.15%) |
Jul 11, 2005 | 24.37 | 24.66 | 24.10 | 24.56 | 16,676,628 | +0.36(+1.48%) |
Jul 08, 2005 | 23.92 | 24.25 | 23.92 | 24.20 | 17,056,684 | +0.25(+1.04%) |
Jul 07, 2005 | 23.95 | 24.10 | 23.73 | 23.95 | 20,204,608 | -0.16(-0.65%) |
Jul 06, 2005 | 24.23 | 24.34 | 24.06 | 24.11 | 13,667,004 | -0.16(-0.66%) |
Jul 05, 2005 | 24.25 | 24.31 | 24.09 | 24.27 | 16,365,454 | +0.01(+0.03%) |
Jul 01, 2005 | 24.31 | 24.38 | 24.17 | 24.26 | 12,153,213 | +0.14(+0.57%) |
Jun 30, 2005 | 24.44 | 24.48 | 24.10 | 24.12 | 16,493,301 | -0.16(-0.68%) |
Jun 29, 2005 | 24.36 | 24.37 | 24.15 | 24.29 | 16,211,341 | -0.03(-0.14%) |
Jun 28, 2005 | 24.36 | 24.39 | 24.23 | 24.32 | 16,336,240 | +0.08(+0.34%) |
Jun 27, 2005 | 24.31 | 24.45 | 24.22 | 24.24 | 15,128,262 | -0.07(-0.28%) |
Jun 24, 2005 | 24.70 | 24.83 | 24.31 | 24.31 | 24,135,158 | -0.39(-1.59%) |
Jun 23, 2005 | 25.13 | 25.14 | 24.67 | 24.70 | 13,813,344 | -0.40(-1.58%) |
Jun 22, 2005 | 25.09 | 25.20 | 24.96 | 25.09 | 14,224,759 | +0.12(+0.48%) |
Jun 21, 2005 | 24.98 | 25.05 | 24.77 | 24.98 | 12,792,714 | +0.03(+0.13%) |
Jun 20, 2005 | 24.90 | 25.03 | 24.77 | 24.94 | 10,454,218 | -0.07(-0.28%) |
Jun 17, 2005 | 25.17 | 25.17 | 24.86 | 25.01 | 22,522,200 | +0.16(+0.63%) |
Jun 16, 2005 | 24.75 | 24.98 | 24.59 | 24.86 | 14,682,541 | +0.05(+0.21%) |
Jun 15, 2005 | 25.00 | 25.04 | 24.66 | 24.80 | 17,841,454 | -0.18(-0.70%) |
Jun 14, 2005 | 25.02 | 25.26 | 24.90 | 24.98 | 26,922,592 | -0.51(-2.01%) |
Jun 13, 2005 | 25.63 | 25.66 | 25.33 | 25.49 | 19,436,992 | -0.32(-1.24%) |
Jun 10, 2005 | 25.91 | 25.99 | 25.65 | 25.81 | 21,167,614 | -0.03(-0.10%) |
Jun 09, 2005 | 25.74 | 26.00 | 25.66 | 25.84 | 29,741,654 | +0.19(+0.73%) |
Jun 08, 2005 | 25.55 | 25.76 | 25.37 | 25.65 | 23,462,154 | +0.36(+1.43%) |
Jun 07, 2005 | 25.09 | 25.42 | 25.06 | 25.29 | 17,807,952 | +0.23(+0.91%) |
Jun 06, 2005 | 25.10 | 25.14 | 24.97 | 25.06 | 8,005,832 | -0.03(-0.10%) |
Jun 03, 2005 | 25.32 | 25.33 | 24.95 | 25.09 | 10,884,662 | -0.14(-0.56%) |
Jun 02, 2005 | 25.02 | 25.28 | 24.90 | 25.23 | 11,146,252 | +0.21(+0.85%) |