Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.39 | 26.60 | 26.19 | 26.60 | 6,660,210 | +0.25(+0.96%) |
Aug 30, 2005 | 26.58 | 26.58 | 26.26 | 26.35 | 4,948,432 | -0.27(-1.03%) |
Aug 29, 2005 | 26.46 | 26.64 | 26.41 | 26.62 | 4,951,399 | +0.05(+0.18%) |
Aug 26, 2005 | 26.80 | 26.83 | 26.58 | 26.58 | 3,820,102 | -0.22(-0.83%) |
Aug 25, 2005 | 26.88 | 26.91 | 26.66 | 26.80 | 7,156,635 | -0.20(-0.73%) |
Aug 24, 2005 | 27.05 | 27.32 | 26.97 | 26.99 | 6,521,765 | -0.05(-0.19%) |
Aug 23, 2005 | 26.80 | 27.06 | 26.76 | 27.05 | 6,786,788 | +0.39(+1.46%) |
Aug 22, 2005 | 26.46 | 26.89 | 26.46 | 26.66 | 4,283,894 | +0.20(+0.77%) |
Aug 19, 2005 | 26.61 | 26.61 | 26.34 | 26.45 | 3,053,708 | -0.05(-0.21%) |
Aug 18, 2005 | 26.30 | 26.54 | 26.14 | 26.51 | 4,763,509 | +0.24(+0.90%) |
Aug 17, 2005 | 26.81 | 27.00 | 26.27 | 26.27 | 7,337,603 | -0.41(-1.54%) |
Aug 16, 2005 | 25.98 | 26.98 | 25.82 | 26.68 | 12,450,192 | +0.70(+2.71%) |
Aug 15, 2005 | 25.90 | 26.02 | 25.78 | 25.98 | 3,445,311 | +0.09(+0.33%) |
Aug 12, 2005 | 25.97 | 26.03 | 25.76 | 25.89 | 3,224,787 | -0.07(-0.28%) |
Aug 11, 2005 | 25.71 | 25.97 | 25.64 | 25.97 | 3,205,998 | +0.29(+1.12%) |
Aug 10, 2005 | 25.43 | 25.83 | 25.43 | 25.68 | 5,991,717 | +0.29(+1.14%) |
Aug 09, 2005 | 25.45 | 25.47 | 25.32 | 25.39 | 2,790,662 | +0.01(+0.02%) |
Aug 08, 2005 | 25.39 | 25.62 | 25.36 | 25.38 | 3,295,988 | +0.07(+0.26%) |
Aug 05, 2005 | 25.39 | 25.41 | 25.24 | 25.32 | 4,078,204 | -0.11(-0.43%) |
Aug 04, 2005 | 25.54 | 25.57 | 25.41 | 25.43 | 2,728,362 | -0.13(-0.50%) |
Aug 03, 2005 | 25.54 | 25.63 | 25.47 | 25.55 | 3,177,320 | +0.01(+0.05%) |
Aug 02, 2005 | 25.48 | 25.75 | 25.44 | 25.54 | 5,409,257 | +0.10(+0.41%) |
Aug 01, 2005 | 25.30 | 25.56 | 25.26 | 25.44 | 6,774,922 | +0.07(+0.26%) |
Jul 29, 2005 | 25.56 | 25.63 | 25.37 | 25.37 | 4,715,053 | -0.19(-0.75%) |
Jul 28, 2005 | 25.54 | 25.56 | 25.30 | 25.56 | 4,935,576 | +0.12(+0.45%) |
Jul 27, 2005 | 25.36 | 25.49 | 25.27 | 25.45 | 6,544,509 | +0.12(+0.48%) |
Jul 26, 2005 | 25.37 | 25.37 | 25.16 | 25.33 | 5,346,957 | +0.12(+0.46%) |
Jul 25, 2005 | 25.18 | 25.34 | 25.11 | 25.21 | 6,448,586 | +0.03(+0.12%) |
Jul 22, 2005 | 24.63 | 25.18 | 24.62 | 25.18 | 6,831,289 | +0.63(+2.58%) |
Jul 21, 2005 | 24.69 | 24.81 | 24.45 | 24.55 | 4,053,482 | -0.17(-0.70%) |
Jul 20, 2005 | 24.50 | 24.75 | 24.39 | 24.72 | 4,645,830 | +0.22(+0.90%) |
Jul 19, 2005 | 24.42 | 24.55 | 24.37 | 24.50 | 4,285,872 | +0.15(+0.61%) |
Jul 18, 2005 | 24.49 | 24.50 | 24.30 | 24.35 | 3,518,489 | -0.07(-0.27%) |
Jul 15, 2005 | 24.24 | 24.43 | 24.24 | 24.42 | 4,226,538 | +0.18(+0.75%) |
Jul 14, 2005 | 24.30 | 24.52 | 24.08 | 24.23 | 6,235,974 | -0.05(-0.22%) |
Jul 13, 2005 | 24.57 | 24.63 | 24.23 | 24.29 | 4,088,093 | -0.20(-0.81%) |
Jul 12, 2005 | 24.35 | 24.48 | 24.22 | 24.48 | 5,673,292 | +0.17(+0.69%) |
Jul 11, 2005 | 23.72 | 24.35 | 23.72 | 24.32 | 5,242,134 | +0.56(+2.34%) |
Jul 08, 2005 | 23.87 | 23.87 | 23.58 | 23.76 | 4,692,308 | -0.11(-0.44%) |
Jul 07, 2005 | 23.53 | 23.88 | 23.27 | 23.87 | 6,401,119 | +0.13(+0.56%) |
Jul 06, 2005 | 23.80 | 23.81 | 23.61 | 23.74 | 5,405,302 | -0.00(-0.01%) |
Jul 05, 2005 | 23.53 | 23.81 | 23.53 | 23.74 | 6,688,888 | +0.21(+0.88%) |
Jul 01, 2005 | 23.42 | 23.57 | 23.35 | 23.53 | 6,310,141 | +0.02(+0.09%) |
Jun 30, 2005 | 23.57 | 23.63 | 23.50 | 23.51 | 6,279,485 | -0.08(-0.33%) |
Jun 29, 2005 | 23.59 | 23.65 | 23.51 | 23.59 | 5,242,134 | +0.00(+0.01%) |
Jun 28, 2005 | 24.02 | 24.02 | 23.58 | 23.59 | 5,929,416 | -0.29(-1.21%) |
Jun 27, 2005 | 23.81 | 24.03 | 23.78 | 23.88 | 4,045,570 | +0.02(+0.09%) |
Jun 24, 2005 | 23.88 | 24.05 | 23.77 | 23.85 | 4,185,994 | -0.10(-0.42%) |
Jun 23, 2005 | 24.13 | 24.35 | 23.95 | 23.95 | 4,362,017 | -0.18(-0.74%) |
Jun 22, 2005 | 24.10 | 24.17 | 23.79 | 24.13 | 4,510,351 | +0.19(+0.77%) |
Jun 21, 2005 | 24.11 | 24.11 | 23.88 | 23.95 | 4,776,364 | -0.17(-0.69%) |
Jun 20, 2005 | 24.13 | 24.16 | 23.92 | 24.11 | 3,126,887 | -0.06(-0.26%) |
Jun 17, 2005 | 24.21 | 24.25 | 24.01 | 24.18 | 6,383,319 | +0.17(+0.70%) |
Jun 16, 2005 | 24.03 | 24.06 | 23.88 | 24.01 | 2,505,860 | -0.05(-0.23%) |
Jun 15, 2005 | 23.97 | 24.08 | 23.79 | 24.07 | 3,828,013 | +0.14(+0.60%) |
Jun 14, 2005 | 23.56 | 24.02 | 23.45 | 23.92 | 5,189,723 | +0.29(+1.25%) |
Jun 13, 2005 | 23.57 | 23.82 | 23.46 | 23.63 | 4,868,332 | +0.02(+0.08%) |
Jun 10, 2005 | 23.65 | 23.66 | 23.00 | 23.61 | 6,481,220 | +0.15(+0.62%) |
Jun 09, 2005 | 23.19 | 23.47 | 23.13 | 23.47 | 5,322,234 | +0.29(+1.24%) |
Jun 08, 2005 | 23.10 | 23.31 | 22.99 | 23.18 | 4,473,762 | +0.16(+0.70%) |
Jun 07, 2005 | 23.06 | 23.13 | 23.00 | 23.02 | 4,848,554 | -0.02(-0.09%) |
Jun 06, 2005 | 22.86 | 23.05 | 22.73 | 23.04 | 3,533,323 | +0.31(+1.35%) |
Jun 03, 2005 | 22.80 | 22.82 | 22.64 | 22.73 | 4,290,817 | -0.22(-0.97%) |
Jun 02, 2005 | 22.90 | 22.95 | 22.69 | 22.95 | 3,644,079 | +0.08(+0.36%) |