Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.57 | 21.01 | 20.54 | 20.97 | 16,859,296 | +0.50(+2.44%) |
Aug 30, 2005 | 20.21 | 20.48 | 20.10 | 20.47 | 12,218,725 | +0.20(+0.99%) |
Aug 29, 2005 | 20.15 | 20.47 | 20.09 | 20.27 | 14,066,983 | -0.06(-0.30%) |
Aug 26, 2005 | 19.97 | 20.50 | 19.63 | 20.33 | 17,275,138 | +0.32(+1.60%) |
Aug 25, 2005 | 20.20 | 20.25 | 19.89 | 20.01 | 16,627,615 | -0.14(-0.69%) |
Aug 24, 2005 | 20.49 | 20.49 | 20.07 | 20.15 | 19,482,764 | -0.38(-1.85%) |
Aug 23, 2005 | 20.99 | 21.01 | 20.13 | 20.53 | 21,549,824 | -0.45(-2.14%) |
Aug 22, 2005 | 21.20 | 21.40 | 20.85 | 20.98 | 10,712,718 | -0.22(-1.04%) |
Aug 19, 2005 | 21.08 | 21.33 | 21.07 | 21.20 | 13,132,169 | -0.07(-0.33%) |
Aug 18, 2005 | 21.50 | 21.63 | 21.22 | 21.27 | 16,416,675 | -0.33(-1.53%) |
Aug 17, 2005 | 21.42 | 21.91 | 21.37 | 21.60 | 12,587,804 | +0.21(+0.98%) |
Aug 16, 2005 | 21.63 | 21.71 | 21.27 | 21.39 | 10,627,370 | -0.22(-1.02%) |
Aug 15, 2005 | 21.65 | 21.86 | 21.26 | 21.61 | 10,217,555 | -0.15(-0.69%) |
Aug 12, 2005 | 21.81 | 21.84 | 21.44 | 21.76 | 16,384,917 | -0.19(-0.87%) |
Aug 11, 2005 | 21.90 | 22.30 | 21.80 | 21.95 | 12,630,140 | -0.03(-0.14%) |
Aug 10, 2005 | 22.35 | 22.47 | 21.85 | 21.98 | 19,974,164 | -0.29(-1.30%) |
Aug 09, 2005 | 22.14 | 22.36 | 22.00 | 22.27 | 13,938,244 | +0.29(+1.32%) |
Aug 08, 2005 | 22.06 | 22.21 | 21.76 | 21.98 | 12,862,487 | -0.07(-0.32%) |
Aug 05, 2005 | 21.92 | 22.13 | 21.85 | 22.05 | 11,485,176 | +0.24(+1.10%) |
Aug 04, 2005 | 21.91 | 22.17 | 21.71 | 21.81 | 14,826,863 | -0.27(-1.22%) |
Aug 03, 2005 | 21.68 | 22.18 | 21.62 | 22.08 | 18,879,788 | +0.39(+1.80%) |
Aug 02, 2005 | 21.46 | 21.77 | 21.44 | 21.69 | 19,440,336 | +0.24(+1.11%) |
Aug 01, 2005 | 21.80 | 22.18 | 21.42 | 21.45 | 19,864,924 | -0.50(-2.27%) |
Jul 29, 2005 | 22.54 | 22.56 | 21.21 | 21.95 | 51,241,416 | -1.84(-7.73%) |
Jul 28, 2005 | 23.48 | 23.96 | 23.18 | 23.79 | 16,015,397 | +0.49(+2.10%) |
Jul 27, 2005 | 23.29 | 23.61 | 23.10 | 23.30 | 9,609,730 | +0.20(+0.87%) |
Jul 26, 2005 | 23.71 | 23.82 | 23.10 | 23.10 | 11,042,126 | -0.47(-1.99%) |
Jul 25, 2005 | 23.62 | 24.01 | 23.41 | 23.57 | 9,498,282 | -0.04(-0.17%) |
Jul 22, 2005 | 23.86 | 23.93 | 23.45 | 23.61 | 7,804,108 | -0.29(-1.21%) |
Jul 21, 2005 | 24.15 | 24.19 | 23.50 | 23.90 | 11,819,794 | -0.44(-1.81%) |
Jul 20, 2005 | 23.87 | 24.38 | 22.74 | 24.34 | 10,643,322 | +0.40(+1.67%) |
Jul 19, 2005 | 23.76 | 24.18 | 23.45 | 23.94 | 12,996,271 | +0.38(+1.61%) |
Jul 18, 2005 | 23.85 | 23.85 | 23.39 | 23.56 | 9,479,641 | -0.29(-1.22%) |
Jul 15, 2005 | 23.96 | 24.05 | 23.70 | 23.85 | 12,867,843 | +0.05(+0.21%) |
Jul 14, 2005 | 24.19 | 24.23 | 23.52 | 23.80 | 20,129,484 | -0.30(-1.24%) |
Jul 13, 2005 | 23.70 | 24.20 | 23.60 | 24.10 | 27,680,028 | +0.65(+2.77%) |
Jul 12, 2005 | 22.73 | 23.53 | 22.58 | 23.45 | 23,010,262 | +0.84(+3.72%) |
Jul 11, 2005 | 22.09 | 22.62 | 21.98 | 22.61 | 16,378,942 | +0.64(+2.91%) |
Jul 08, 2005 | 21.55 | 22.05 | 21.51 | 21.97 | 15,960,491 | +0.63(+2.95%) |
Jul 07, 2005 | 21.25 | 21.40 | 20.96 | 21.34 | 15,710,014 | -0.15(-0.70%) |
Jul 06, 2005 | 21.82 | 21.83 | 21.44 | 21.49 | 13,170,704 | -0.39(-1.78%) |
Jul 05, 2005 | 21.19 | 21.96 | 21.10 | 21.88 | 12,743,500 | +0.66(+3.11%) |
Jul 01, 2005 | 21.80 | 21.89 | 21.07 | 21.22 | 19,012,900 | -0.52(-2.39%) |
Jun 30, 2005 | 21.87 | 22.21 | 21.74 | 21.74 | 14,626,032 | +0.17(+0.79%) |
Jun 29, 2005 | 21.90 | 22.06 | 21.44 | 21.57 | 11,698,447 | -0.27(-1.24%) |
Jun 28, 2005 | 21.80 | 21.98 | 21.43 | 21.84 | 15,280,706 | +0.13(+0.60%) |
Jun 27, 2005 | 21.28 | 21.80 | 21.25 | 21.71 | 12,382,333 | +0.46(+2.16%) |
Jun 24, 2005 | 21.80 | 21.88 | 21.22 | 21.25 | 14,331,194 | -0.48(-2.21%) |
Jun 23, 2005 | 22.53 | 22.59 | 21.64 | 21.73 | 24,697,256 | -0.65(-2.90%) |
Jun 22, 2005 | 22.66 | 22.81 | 22.30 | 22.38 | 14,103,492 | -0.11(-0.49%) |
Jun 21, 2005 | 21.90 | 22.75 | 21.80 | 22.49 | 25,494,430 | +0.68(+3.12%) |
Jun 20, 2005 | 21.60 | 22.04 | 21.51 | 21.81 | 10,834,645 | +0.20(+0.93%) |
Jun 17, 2005 | 21.59 | 21.66 | 21.40 | 21.61 | 15,478,266 | +0.21(+0.98%) |
Jun 16, 2005 | 21.55 | 21.57 | 21.13 | 21.40 | 13,930,074 | -0.08(-0.37%) |
Jun 15, 2005 | 21.53 | 22.03 | 21.20 | 21.48 | 23,196,012 | +0.33(+1.56%) |
Jun 14, 2005 | 21.10 | 21.22 | 20.91 | 21.15 | 8,014,675 | -0.01(-0.05%) |
Jun 13, 2005 | 21.27 | 21.53 | 21.16 | 21.16 | 12,954,992 | -0.12(-0.56%) |
Jun 10, 2005 | 21.79 | 21.83 | 21.13 | 21.28 | 17,948,266 | -0.60(-2.74%) |
Jun 09, 2005 | 21.63 | 21.95 | 21.57 | 21.88 | 10,068,479 | +0.20(+0.92%) |
Jun 08, 2005 | 22.05 | 22.13 | 21.59 | 21.68 | 8,022,359 | -0.30(-1.36%) |
Jun 07, 2005 | 22.37 | 22.68 | 21.93 | 21.98 | 10,988,703 | -0.28(-1.26%) |
Jun 06, 2005 | 22.57 | 22.58 | 22.17 | 22.26 | 9,379,378 | -0.18(-0.80%) |
Jun 03, 2005 | 22.64 | 22.80 | 22.26 | 22.44 | 10,827,965 | -0.23(-1.01%) |
Jun 02, 2005 | 22.62 | 22.80 | 22.44 | 22.67 | 6,668,187 | +0.07(+0.31%) |