Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 20.38 | 20.80 | 20.02 | 20.14 | 8,437,238 | -0.10(-0.50%) |
Aug 30, 2005 | 20.44 | 20.61 | 20.15 | 20.25 | 7,349,485 | +0.14(+0.69%) |
Aug 29, 2005 | 19.78 | 20.46 | 19.73 | 20.11 | 8,219,980 | +0.39(+1.97%) |
Aug 26, 2005 | 19.54 | 19.91 | 19.54 | 19.72 | 6,654,570 | +0.09(+0.47%) |
Aug 25, 2005 | 20.05 | 20.23 | 19.46 | 19.63 | 9,203,738 | -0.24(-1.21%) |
Aug 24, 2005 | 20.56 | 20.57 | 19.77 | 19.87 | 14,829,558 | -0.70(-3.41%) |
Aug 23, 2005 | 21.41 | 21.89 | 20.47 | 20.57 | 8,847,713 | -0.85(-3.97%) |
Aug 22, 2005 | 22.22 | 22.29 | 21.36 | 21.42 | 9,058,824 | -0.84(-3.78%) |
Aug 19, 2005 | 22.82 | 22.95 | 22.20 | 22.26 | 5,993,297 | -0.53(-2.31%) |
Aug 18, 2005 | 23.00 | 23.20 | 22.73 | 22.79 | 4,346,953 | -0.20(-0.88%) |
Aug 17, 2005 | 22.18 | 23.11 | 22.15 | 22.99 | 8,390,539 | +0.89(+4.01%) |
Aug 16, 2005 | 22.28 | 22.55 | 21.95 | 22.10 | 8,714,618 | +0.06(+0.29%) |
Aug 15, 2005 | 21.52 | 22.51 | 20.92 | 22.04 | 13,542,251 | +0.43(+1.97%) |
Aug 12, 2005 | 21.81 | 21.90 | 20.88 | 21.61 | 11,016,141 | -0.49(-2.22%) |
Aug 11, 2005 | 22.32 | 22.37 | 21.58 | 22.10 | 8,378,038 | -0.16(-0.71%) |
Aug 10, 2005 | 22.92 | 22.95 | 22.16 | 22.26 | 6,319,194 | -0.64(-2.78%) |
Aug 09, 2005 | 23.01 | 23.04 | 22.59 | 22.90 | 5,052,565 | +0.40(+1.77%) |
Aug 08, 2005 | 23.10 | 23.25 | 22.44 | 22.50 | 5,383,341 | -0.55(-2.37%) |
Aug 05, 2005 | 23.39 | 23.50 | 23.05 | 23.05 | 2,784,241 | -0.40(-1.70%) |
Aug 04, 2005 | 23.66 | 23.70 | 23.18 | 23.44 | 3,092,876 | -0.26(-1.09%) |
Aug 03, 2005 | 24.27 | 24.38 | 23.57 | 23.70 | 5,383,613 | -0.69(-2.84%) |
Aug 02, 2005 | 24.27 | 24.60 | 24.27 | 24.39 | 5,660,132 | +0.06(+0.23%) |
Aug 01, 2005 | 24.51 | 24.51 | 24.15 | 24.34 | 3,442,002 | +0.03(+0.11%) |
Jul 29, 2005 | 24.47 | 24.52 | 24.03 | 24.31 | 3,088,026 | -0.02(-0.08%) |
Jul 28, 2005 | 24.11 | 24.42 | 23.98 | 24.33 | 5,577,948 | +0.20(+0.84%) |
Jul 27, 2005 | 23.49 | 24.21 | 23.33 | 24.13 | 7,872,873 | +0.11(+0.46%) |
Jul 26, 2005 | 23.97 | 24.15 | 23.91 | 24.02 | 6,384,804 | +0.18(+0.78%) |
Jul 25, 2005 | 23.01 | 23.93 | 22.78 | 23.83 | 9,094,017 | +1.01(+4.41%) |
Jul 22, 2005 | 22.94 | 22.98 | 22.56 | 22.82 | 10,213,808 | +0.21(+0.94%) |
Jul 21, 2005 | 23.37 | 23.41 | 21.67 | 22.61 | 38,615,084 | -4.19(-15.62%) |
Jul 20, 2005 | 26.54 | 26.91 | 25.79 | 26.80 | 7,609,287 | +0.19(+0.73%) |
Jul 19, 2005 | 26.08 | 26.69 | 25.98 | 26.60 | 6,149,797 | +0.72(+2.78%) |
Jul 18, 2005 | 26.43 | 26.46 | 25.66 | 25.88 | 6,996,204 | -0.62(-2.34%) |
Jul 15, 2005 | 27.34 | 27.35 | 26.39 | 26.50 | 4,834,053 | -0.85(-3.11%) |
Jul 14, 2005 | 27.97 | 28.05 | 27.11 | 27.35 | 4,680,454 | -0.33(-1.20%) |
Jul 13, 2005 | 28.15 | 28.41 | 27.10 | 27.68 | 4,352,465 | -0.58(-2.06%) |
Jul 12, 2005 | 28.20 | 28.49 | 28.08 | 28.27 | 2,891,765 | -0.05(-0.16%) |
Jul 11, 2005 | 27.72 | 28.64 | 27.70 | 28.31 | 3,015,338 | +0.57(+2.07%) |
Jul 08, 2005 | 27.72 | 27.93 | 26.99 | 27.74 | 3,901,568 | +0.23(+0.84%) |
Jul 07, 2005 | 26.75 | 27.57 | 26.70 | 27.51 | 3,977,131 | +0.25(+0.92%) |
Jul 06, 2005 | 26.34 | 27.67 | 26.34 | 27.26 | 5,302,688 | +0.94(+3.58%) |
Jul 05, 2005 | 26.20 | 26.82 | 26.09 | 26.32 | 4,203,433 | -0.05(-0.18%) |
Jul 01, 2005 | 26.84 | 26.88 | 26.23 | 26.36 | 3,108,692 | -0.21(-0.80%) |
Jun 30, 2005 | 27.71 | 27.79 | 26.50 | 26.58 | 4,146,289 | -0.65(-2.38%) |
Jun 29, 2005 | 27.55 | 28.20 | 27.07 | 27.22 | 4,504,163 | -0.25(-0.91%) |
Jun 28, 2005 | 27.86 | 28.11 | 27.44 | 27.47 | 3,061,579 | -0.20(-0.73%) |
Jun 27, 2005 | 28.01 | 28.17 | 27.42 | 27.68 | 3,814,261 | -0.48(-1.71%) |
Jun 24, 2005 | 28.68 | 28.97 | 27.99 | 28.16 | 4,403,178 | -0.58(-2.03%) |
Jun 23, 2005 | 29.63 | 29.80 | 28.66 | 28.74 | 3,474,269 | -0.91(-3.09%) |
Jun 22, 2005 | 30.28 | 30.31 | 29.58 | 29.65 | 3,425,779 | -0.73(-2.40%) |
Jun 21, 2005 | 30.03 | 30.70 | 29.93 | 30.38 | 2,706,151 | +0.18(+0.61%) |
Jun 20, 2005 | 30.01 | 30.30 | 29.47 | 30.20 | 3,241,279 | -0.25(-0.82%) |
Jun 17, 2005 | 29.94 | 30.46 | 29.73 | 30.45 | 4,430,825 | +0.53(+1.76%) |
Jun 16, 2005 | 29.57 | 29.92 | 29.57 | 29.92 | 3,197,546 | +0.36(+1.22%) |
Jun 15, 2005 | 29.50 | 29.73 | 28.77 | 29.56 | 4,278,436 | +0.20(+0.69%) |
Jun 14, 2005 | 29.11 | 29.56 | 29.07 | 29.36 | 2,354,788 | +0.23(+0.79%) |
Jun 13, 2005 | 28.68 | 29.57 | 28.52 | 29.13 | 2,503,454 | +0.55(+1.94%) |
Jun 10, 2005 | 28.79 | 29.10 | 28.41 | 28.57 | 3,101,204 | +0.09(+0.32%) |
Jun 09, 2005 | 28.41 | 28.66 | 28.14 | 28.48 | 3,911,594 | +0.02(+0.06%) |
Jun 08, 2005 | 28.78 | 28.91 | 28.28 | 28.46 | 3,480,380 | -0.45(-1.57%) |
Jun 07, 2005 | 30.03 | 30.31 | 28.84 | 28.91 | 4,260,437 | -1.03(-3.43%) |
Jun 06, 2005 | 30.29 | 30.43 | 29.77 | 29.94 | 2,653,688 | -0.50(-1.64%) |
Jun 03, 2005 | 30.21 | 30.83 | 29.94 | 30.44 | 6,686,398 | +0.25(+0.83%) |
Jun 02, 2005 | 29.99 | 30.37 | 29.75 | 30.19 | 3,147,814 | +0.25(+0.83%) |