Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.80 | 27.02 | 26.59 | 27.02 | 6,558,431 | +0.26(+0.96%) |
Aug 30, 2005 | 26.99 | 26.99 | 26.66 | 26.76 | 4,872,812 | -0.28(-1.03%) |
Aug 29, 2005 | 26.87 | 27.05 | 26.82 | 27.04 | 4,875,733 | +0.05(+0.18%) |
Aug 26, 2005 | 27.21 | 27.25 | 26.99 | 26.99 | 3,761,725 | -0.22(-0.83%) |
Aug 25, 2005 | 27.30 | 27.33 | 27.07 | 27.21 | 7,047,270 | -0.20(-0.73%) |
Aug 24, 2005 | 27.47 | 27.75 | 27.39 | 27.41 | 6,422,101 | -0.05(-0.19%) |
Aug 23, 2005 | 27.22 | 27.48 | 27.17 | 27.46 | 6,683,075 | +0.39(+1.46%) |
Aug 22, 2005 | 26.87 | 27.31 | 26.87 | 27.07 | 4,218,429 | +0.21(+0.77%) |
Aug 19, 2005 | 27.02 | 27.02 | 26.75 | 26.86 | 3,007,043 | -0.06(-0.21%) |
Aug 18, 2005 | 26.71 | 26.96 | 26.55 | 26.92 | 4,690,714 | +0.24(+0.90%) |
Aug 17, 2005 | 27.23 | 27.42 | 26.68 | 26.68 | 7,225,472 | -0.42(-1.54%) |
Aug 16, 2005 | 26.38 | 27.40 | 26.22 | 27.10 | 12,259,932 | +0.71(+2.71%) |
Aug 15, 2005 | 26.30 | 26.43 | 26.18 | 26.38 | 3,392,661 | +0.09(+0.33%) |
Aug 12, 2005 | 26.37 | 26.44 | 26.16 | 26.29 | 3,175,507 | -0.07(-0.28%) |
Aug 11, 2005 | 26.11 | 26.37 | 26.04 | 26.37 | 3,157,005 | +0.29(+1.12%) |
Aug 10, 2005 | 25.82 | 26.23 | 25.82 | 26.08 | 5,900,153 | +0.29(+1.14%) |
Aug 09, 2005 | 25.85 | 25.87 | 25.71 | 25.78 | 2,748,016 | +0.01(+0.02%) |
Aug 08, 2005 | 25.79 | 26.01 | 25.76 | 25.78 | 3,245,620 | +0.07(+0.26%) |
Aug 05, 2005 | 25.79 | 25.81 | 25.64 | 25.71 | 4,015,882 | -0.11(-0.43%) |
Aug 04, 2005 | 25.94 | 25.97 | 25.80 | 25.82 | 2,686,668 | -0.13(-0.50%) |
Aug 03, 2005 | 25.94 | 26.03 | 25.86 | 25.95 | 3,128,766 | +0.01(+0.05%) |
Aug 02, 2005 | 25.88 | 26.15 | 25.84 | 25.94 | 5,326,595 | +0.10(+0.41%) |
Aug 01, 2005 | 25.69 | 25.95 | 25.65 | 25.83 | 6,671,389 | +0.07(+0.26%) |
Jul 29, 2005 | 25.96 | 26.03 | 25.76 | 25.76 | 4,642,999 | -0.19(-0.75%) |
Jul 28, 2005 | 25.94 | 25.96 | 25.70 | 25.96 | 4,860,152 | +0.12(+0.45%) |
Jul 27, 2005 | 25.75 | 25.89 | 25.66 | 25.84 | 6,444,498 | +0.12(+0.48%) |
Jul 26, 2005 | 25.77 | 25.77 | 25.55 | 25.72 | 5,265,246 | +0.12(+0.46%) |
Jul 25, 2005 | 25.57 | 25.73 | 25.50 | 25.60 | 6,350,041 | +0.03(+0.12%) |
Jul 22, 2005 | 25.02 | 25.57 | 25.00 | 25.57 | 6,726,895 | +0.64(+2.58%) |
Jul 21, 2005 | 25.08 | 25.20 | 24.83 | 24.93 | 3,991,538 | -0.18(-0.70%) |
Jul 20, 2005 | 24.88 | 25.13 | 24.77 | 25.10 | 4,574,834 | +0.22(+0.90%) |
Jul 19, 2005 | 24.80 | 24.93 | 24.74 | 24.88 | 4,220,377 | +0.15(+0.61%) |
Jul 18, 2005 | 24.87 | 24.88 | 24.68 | 24.73 | 3,464,721 | -0.07(-0.27%) |
Jul 15, 2005 | 24.61 | 24.81 | 24.61 | 24.79 | 4,161,950 | +0.18(+0.75%) |
Jul 14, 2005 | 24.68 | 24.90 | 24.46 | 24.61 | 6,140,678 | -0.06(-0.22%) |
Jul 13, 2005 | 24.95 | 25.01 | 24.61 | 24.66 | 4,025,620 | -0.20(-0.81%) |
Jul 12, 2005 | 24.72 | 24.86 | 24.60 | 24.86 | 5,586,595 | +0.17(+0.69%) |
Jul 11, 2005 | 24.09 | 24.72 | 24.09 | 24.70 | 5,162,025 | +0.56(+2.34%) |
Jul 08, 2005 | 24.24 | 24.24 | 23.95 | 24.13 | 4,620,602 | -0.11(-0.44%) |
Jul 07, 2005 | 23.89 | 24.25 | 23.63 | 24.24 | 6,303,299 | +0.14(+0.56%) |
Jul 06, 2005 | 24.17 | 24.18 | 23.97 | 24.10 | 5,322,700 | -0.00(-0.01%) |
Jul 05, 2005 | 23.90 | 24.18 | 23.90 | 24.11 | 6,586,670 | +0.21(+0.88%) |
Jul 01, 2005 | 23.78 | 23.93 | 23.72 | 23.90 | 6,213,711 | +0.02(+0.09%) |
Jun 30, 2005 | 23.94 | 24.00 | 23.86 | 23.88 | 6,183,524 | -0.08(-0.33%) |
Jun 29, 2005 | 23.96 | 24.02 | 23.87 | 23.96 | 5,162,025 | +0.00(+0.01%) |
Jun 28, 2005 | 24.39 | 24.40 | 23.95 | 23.95 | 5,838,805 | -0.29(-1.21%) |
Jun 27, 2005 | 24.18 | 24.40 | 24.15 | 24.25 | 3,983,747 | +0.02(+0.09%) |
Jun 24, 2005 | 24.25 | 24.42 | 24.14 | 24.22 | 4,122,025 | -0.10(-0.42%) |
Jun 23, 2005 | 24.51 | 24.73 | 24.32 | 24.33 | 4,295,358 | -0.18(-0.74%) |
Jun 22, 2005 | 24.47 | 24.55 | 24.16 | 24.51 | 4,441,426 | +0.19(+0.77%) |
Jun 21, 2005 | 24.49 | 24.49 | 24.25 | 24.32 | 4,703,373 | -0.17(-0.69%) |
Jun 20, 2005 | 24.51 | 24.53 | 24.29 | 24.49 | 3,079,103 | -0.06(-0.26%) |
Jun 17, 2005 | 24.58 | 24.63 | 24.38 | 24.55 | 6,285,771 | +0.17(+0.69%) |
Jun 16, 2005 | 24.40 | 24.43 | 24.25 | 24.38 | 2,467,567 | -0.06(-0.23%) |
Jun 15, 2005 | 24.34 | 24.46 | 24.16 | 24.44 | 3,769,515 | +0.14(+0.60%) |
Jun 14, 2005 | 23.93 | 24.40 | 23.82 | 24.29 | 5,110,415 | +0.30(+1.25%) |
Jun 13, 2005 | 23.93 | 24.19 | 23.83 | 24.00 | 4,793,935 | +0.02(+0.08%) |
Jun 10, 2005 | 24.01 | 24.03 | 23.35 | 23.98 | 6,382,176 | +0.15(+0.62%) |
Jun 09, 2005 | 23.55 | 23.84 | 23.49 | 23.83 | 5,240,902 | +0.29(+1.24%) |
Jun 08, 2005 | 23.45 | 23.68 | 23.35 | 23.54 | 4,405,396 | +0.16(+0.70%) |
Jun 07, 2005 | 23.41 | 23.49 | 23.35 | 23.37 | 4,774,460 | -0.02(-0.09%) |
Jun 06, 2005 | 23.21 | 23.41 | 23.08 | 23.40 | 3,479,328 | +0.31(+1.35%) |
Jun 03, 2005 | 23.16 | 23.17 | 22.99 | 23.08 | 4,225,246 | -0.22(-0.96%) |
Jun 02, 2005 | 23.26 | 23.31 | 23.04 | 23.31 | 3,588,391 | +0.08(+0.36%) |