Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.76 | 27.95 | 26.63 | 27.91 | 3,662,664 | +1.32(+4.97%) |
Aug 30, 2005 | 26.58 | 26.98 | 26.49 | 26.58 | 2,944,668 | +0.16(+0.59%) |
Aug 29, 2005 | 26.92 | 27.22 | 26.15 | 26.43 | 3,042,821 | +0.39(+1.51%) |
Aug 26, 2005 | 26.67 | 26.86 | 26.03 | 26.03 | 1,741,880 | -0.59(-2.22%) |
Aug 25, 2005 | 26.37 | 26.73 | 26.36 | 26.63 | 2,098,469 | +0.07(+0.25%) |
Aug 24, 2005 | 25.97 | 26.72 | 25.66 | 26.56 | 3,047,240 | +0.66(+2.54%) |
Aug 23, 2005 | 25.53 | 25.97 | 25.53 | 25.90 | 2,357,070 | +0.39(+1.51%) |
Aug 22, 2005 | 26.11 | 26.20 | 25.16 | 25.52 | 2,098,448 | -0.34(-1.30%) |
Aug 19, 2005 | 25.75 | 26.15 | 25.53 | 25.85 | 1,607,510 | +0.65(+2.57%) |
Aug 18, 2005 | 25.03 | 25.46 | 24.77 | 25.21 | 2,472,858 | -0.30(-1.19%) |
Aug 17, 2005 | 25.96 | 26.55 | 25.39 | 25.51 | 3,514,378 | -0.45(-1.74%) |
Aug 16, 2005 | 26.55 | 26.70 | 25.78 | 25.96 | 2,381,913 | -0.61(-2.29%) |
Aug 15, 2005 | 26.67 | 27.13 | 26.45 | 26.57 | 1,764,499 | -0.39(-1.46%) |
Aug 12, 2005 | 27.48 | 27.70 | 26.77 | 26.96 | 1,745,149 | -0.41(-1.50%) |
Aug 11, 2005 | 27.42 | 27.88 | 27.19 | 27.37 | 2,978,663 | +0.02(+0.06%) |
Aug 10, 2005 | 26.95 | 27.37 | 26.62 | 27.36 | 3,276,369 | +0.26(+0.97%) |
Aug 09, 2005 | 27.02 | 27.12 | 26.67 | 27.09 | 2,211,732 | +0.12(+0.46%) |
Aug 08, 2005 | 26.82 | 27.22 | 26.70 | 26.97 | 2,648,950 | +0.47(+1.77%) |
Aug 05, 2005 | 26.97 | 27.15 | 26.01 | 26.50 | 2,828,850 | -0.41(-1.52%) |
Aug 04, 2005 | 27.09 | 27.41 | 26.88 | 26.91 | 2,479,171 | -0.17(-0.64%) |
Aug 03, 2005 | 27.33 | 27.47 | 26.90 | 27.09 | 3,825,771 | -0.14(-0.51%) |
Aug 02, 2005 | 27.07 | 27.29 | 26.82 | 27.22 | 3,399,517 | +0.23(+0.85%) |
Aug 01, 2005 | 27.23 | 27.25 | 26.90 | 26.99 | 3,397,890 | +0.05(+0.18%) |
Jul 29, 2005 | 26.77 | 27.01 | 26.76 | 26.95 | 2,466,476 | +0.41(+1.55%) |
Jul 28, 2005 | 27.09 | 27.09 | 25.94 | 26.54 | 2,670,619 | +0.16(+0.62%) |
Jul 27, 2005 | 26.20 | 26.38 | 25.64 | 26.37 | 2,764,599 | +0.26(+1.01%) |
Jul 26, 2005 | 25.88 | 26.19 | 25.57 | 26.11 | 1,921,085 | +0.02(+0.06%) |
Jul 25, 2005 | 25.80 | 26.17 | 25.53 | 26.09 | 2,965,145 | +0.34(+1.34%) |
Jul 22, 2005 | 24.84 | 25.75 | 24.80 | 25.75 | 3,668,610 | +1.21(+4.92%) |
Jul 21, 2005 | 24.87 | 25.04 | 24.40 | 24.54 | 1,825,492 | -0.32(-1.29%) |
Jul 20, 2005 | 24.93 | 25.05 | 24.55 | 24.86 | 1,698,577 | -0.16(-0.66%) |
Jul 19, 2005 | 24.21 | 25.03 | 24.09 | 25.02 | 1,805,785 | +0.98(+4.06%) |
Jul 18, 2005 | 24.14 | 24.21 | 23.81 | 24.05 | 1,866,124 | -0.21(-0.85%) |
Jul 15, 2005 | 24.37 | 24.74 | 24.20 | 24.25 | 3,313,568 | +0.01(+0.03%) |
Jul 14, 2005 | 25.22 | 25.35 | 24.01 | 24.25 | 3,202,352 | -0.76(-3.02%) |
Jul 13, 2005 | 25.50 | 25.50 | 24.86 | 25.00 | 3,204,586 | -0.38(-1.49%) |
Jul 12, 2005 | 24.81 | 25.52 | 24.63 | 25.38 | 3,543,803 | +0.76(+3.07%) |
Jul 11, 2005 | 24.08 | 24.63 | 23.88 | 24.62 | 3,356,864 | +0.65(+2.70%) |
Jul 08, 2005 | 24.19 | 24.46 | 23.77 | 23.97 | 3,356,116 | -0.08(-0.34%) |
Jul 07, 2005 | 23.70 | 24.18 | 23.56 | 24.06 | 2,214,180 | -0.09(-0.37%) |
Jul 06, 2005 | 24.52 | 24.62 | 23.82 | 24.15 | 2,377,441 | -0.25(-1.01%) |
Jul 05, 2005 | 23.65 | 24.42 | 23.31 | 24.39 | 2,749,285 | +0.93(+3.95%) |
Jul 01, 2005 | 22.86 | 23.47 | 22.81 | 23.47 | 1,609,851 | +0.62(+2.73%) |
Jun 30, 2005 | 22.93 | 23.19 | 22.66 | 22.84 | 2,719,149 | -0.02(-0.11%) |
Jun 29, 2005 | 22.78 | 23.04 | 22.33 | 22.87 | 4,268,400 | +0.17(+0.76%) |
Jun 28, 2005 | 23.13 | 23.15 | 22.65 | 22.69 | 4,794,774 | -0.41(-1.78%) |
Jun 27, 2005 | 22.84 | 23.43 | 22.83 | 23.10 | 3,034,922 | +0.39(+1.73%) |
Jun 24, 2005 | 23.38 | 23.61 | 22.64 | 22.71 | 2,912,211 | -0.47(-2.02%) |
Jun 23, 2005 | 23.06 | 23.54 | 22.84 | 23.18 | 3,779,928 | +0.11(+0.50%) |
Jun 22, 2005 | 23.06 | 23.34 | 22.83 | 23.06 | 3,713,496 | +0.01(+0.04%) |
Jun 21, 2005 | 23.43 | 23.49 | 22.92 | 23.05 | 2,497,753 | -0.55(-2.34%) |
Jun 20, 2005 | 23.85 | 24.07 | 23.37 | 23.61 | 3,598,811 | -0.12(-0.52%) |
Jun 17, 2005 | 23.66 | 23.88 | 23.23 | 23.73 | 4,672,335 | +0.04(+0.17%) |
Jun 16, 2005 | 23.71 | 23.76 | 23.47 | 23.69 | 4,228,868 | +0.00(+0.00%) |
Jun 15, 2005 | 23.20 | 23.80 | 23.00 | 23.69 | 3,287,751 | +0.62(+2.70%) |
Jun 14, 2005 | 23.43 | 23.66 | 22.82 | 23.06 | 4,588,014 | -0.36(-1.54%) |
Jun 13, 2005 | 23.01 | 23.50 | 22.98 | 23.42 | 2,393,452 | +0.08(+0.35%) |
Jun 10, 2005 | 23.60 | 23.72 | 22.96 | 23.34 | 4,550,892 | -0.16(-0.66%) |
Jun 09, 2005 | 23.14 | 23.55 | 22.92 | 23.50 | 4,072,307 | +0.66(+2.87%) |
Jun 08, 2005 | 22.23 | 23.19 | 22.17 | 22.84 | 4,357,809 | +0.63(+2.85%) |
Jun 07, 2005 | 22.57 | 22.80 | 22.11 | 22.21 | 3,099,371 | -0.21(-0.95%) |
Jun 06, 2005 | 22.78 | 22.86 | 22.21 | 22.42 | 3,309,497 | -0.11(-0.47%) |
Jun 03, 2005 | 22.00 | 22.78 | 22.00 | 22.53 | 3,843,085 | +0.49(+2.23%) |
Jun 02, 2005 | 21.95 | 22.11 | 21.52 | 22.04 | 2,894,714 | +0.08(+0.37%) |