Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2005 | 26.75 | 27.94 | 26.63 | 27.90 | 3,663,623 | +1.32(+4.97%) |
Aug 30, 2005 | 26.57 | 26.97 | 26.48 | 26.58 | 2,945,438 | +0.16(+0.59%) |
Aug 29, 2005 | 26.91 | 27.22 | 26.14 | 26.42 | 3,043,617 | +0.39(+1.51%) |
Aug 26, 2005 | 26.66 | 26.85 | 26.02 | 26.03 | 1,742,336 | -0.59(-2.22%) |
Aug 25, 2005 | 26.36 | 26.73 | 26.36 | 26.62 | 2,099,018 | +0.07(+0.25%) |
Aug 24, 2005 | 25.96 | 26.71 | 25.65 | 26.55 | 3,048,037 | +0.66(+2.53%) |
Aug 23, 2005 | 25.52 | 25.96 | 25.52 | 25.90 | 2,357,687 | +0.39(+1.51%) |
Aug 22, 2005 | 26.10 | 26.19 | 25.16 | 25.51 | 2,098,998 | -0.34(-1.30%) |
Aug 19, 2005 | 25.74 | 26.14 | 25.52 | 25.85 | 1,607,931 | +0.65(+2.57%) |
Aug 18, 2005 | 25.03 | 25.45 | 24.76 | 25.20 | 2,473,505 | -0.30(-1.19%) |
Aug 17, 2005 | 25.95 | 26.54 | 25.39 | 25.50 | 3,515,298 | -0.45(-1.74%) |
Aug 16, 2005 | 26.54 | 26.69 | 25.77 | 25.95 | 2,382,536 | -0.61(-2.29%) |
Aug 15, 2005 | 26.67 | 27.13 | 26.45 | 26.56 | 1,764,960 | -0.39(-1.46%) |
Aug 12, 2005 | 27.47 | 27.69 | 26.77 | 26.95 | 1,745,606 | -0.41(-1.50%) |
Aug 11, 2005 | 27.41 | 27.87 | 27.18 | 27.37 | 2,979,443 | +0.02(+0.06%) |
Aug 10, 2005 | 26.95 | 27.37 | 26.61 | 27.35 | 3,277,227 | +0.26(+0.97%) |
Aug 09, 2005 | 27.01 | 27.11 | 26.67 | 27.09 | 2,212,311 | +0.12(+0.46%) |
Aug 08, 2005 | 26.82 | 27.22 | 26.69 | 26.96 | 2,649,643 | +0.47(+1.77%) |
Aug 05, 2005 | 26.96 | 27.14 | 26.00 | 26.50 | 2,829,591 | -0.41(-1.52%) |
Aug 04, 2005 | 27.08 | 27.41 | 26.87 | 26.91 | 2,479,820 | -0.17(-0.64%) |
Aug 03, 2005 | 27.32 | 27.46 | 26.89 | 27.08 | 3,826,772 | -0.14(-0.51%) |
Aug 02, 2005 | 27.06 | 27.28 | 26.82 | 27.22 | 3,400,407 | +0.23(+0.85%) |
Aug 01, 2005 | 27.23 | 27.24 | 26.89 | 26.99 | 3,398,779 | +0.05(+0.18%) |
Jul 29, 2005 | 26.77 | 27.00 | 26.76 | 26.94 | 2,467,122 | +0.41(+1.55%) |
Jul 28, 2005 | 27.08 | 27.08 | 25.94 | 26.53 | 2,671,318 | +0.16(+0.62%) |
Jul 27, 2005 | 26.19 | 26.37 | 25.63 | 26.36 | 2,765,323 | +0.26(+1.01%) |
Jul 26, 2005 | 25.87 | 26.18 | 25.57 | 26.10 | 1,921,588 | +0.02(+0.06%) |
Jul 25, 2005 | 25.80 | 26.16 | 25.53 | 26.09 | 2,965,921 | +0.34(+1.34%) |
Jul 22, 2005 | 24.83 | 25.74 | 24.80 | 25.74 | 3,669,570 | +1.21(+4.92%) |
Jul 21, 2005 | 24.86 | 25.03 | 24.39 | 24.53 | 1,825,970 | -0.32(-1.29%) |
Jul 20, 2005 | 24.92 | 25.04 | 24.54 | 24.85 | 1,699,021 | -0.16(-0.66%) |
Jul 19, 2005 | 24.21 | 25.03 | 24.08 | 25.02 | 1,806,257 | +0.98(+4.06%) |
Jul 18, 2005 | 24.13 | 24.21 | 23.80 | 24.04 | 1,866,613 | -0.21(-0.85%) |
Jul 15, 2005 | 24.36 | 24.73 | 24.19 | 24.25 | 3,314,435 | +0.01(+0.03%) |
Jul 14, 2005 | 25.22 | 25.35 | 24.00 | 24.24 | 3,203,191 | -0.75(-3.02%) |
Jul 13, 2005 | 25.49 | 25.49 | 24.85 | 24.99 | 3,205,425 | -0.38(-1.49%) |
Jul 12, 2005 | 24.80 | 25.51 | 24.62 | 25.37 | 3,544,731 | +0.75(+3.07%) |
Jul 11, 2005 | 24.07 | 24.62 | 23.88 | 24.62 | 3,357,743 | +0.65(+2.70%) |
Jul 08, 2005 | 24.18 | 24.45 | 23.76 | 23.97 | 3,356,995 | -0.08(-0.34%) |
Jul 07, 2005 | 23.69 | 24.17 | 23.56 | 24.05 | 2,214,760 | -0.09(-0.37%) |
Jul 06, 2005 | 24.51 | 24.62 | 23.81 | 24.14 | 2,378,064 | -0.25(-1.01%) |
Jul 05, 2005 | 23.64 | 24.41 | 23.30 | 24.39 | 2,750,005 | +0.93(+3.95%) |
Jul 01, 2005 | 22.85 | 23.47 | 22.80 | 23.46 | 1,610,273 | +0.62(+2.73%) |
Jun 30, 2005 | 22.93 | 23.18 | 22.66 | 22.84 | 2,719,861 | -0.02(-0.11%) |
Jun 29, 2005 | 22.77 | 23.03 | 22.33 | 22.86 | 4,269,518 | +0.17(+0.76%) |
Jun 28, 2005 | 23.13 | 23.14 | 22.65 | 22.69 | 4,796,029 | -0.41(-1.78%) |
Jun 27, 2005 | 22.84 | 23.43 | 22.82 | 23.10 | 3,035,716 | +0.39(+1.73%) |
Jun 24, 2005 | 23.38 | 23.61 | 22.63 | 22.70 | 2,912,973 | -0.47(-2.02%) |
Jun 23, 2005 | 23.06 | 23.53 | 22.84 | 23.17 | 3,780,917 | +0.11(+0.50%) |
Jun 22, 2005 | 23.05 | 23.34 | 22.82 | 23.06 | 3,714,469 | +0.01(+0.04%) |
Jun 21, 2005 | 23.43 | 23.48 | 22.91 | 23.05 | 2,498,407 | -0.55(-2.34%) |
Jun 20, 2005 | 23.84 | 24.07 | 23.36 | 23.60 | 3,599,753 | -0.12(-0.52%) |
Jun 17, 2005 | 23.66 | 23.88 | 23.22 | 23.72 | 4,673,558 | +0.04(+0.17%) |
Jun 16, 2005 | 23.71 | 23.75 | 23.46 | 23.68 | 4,229,976 | +0.00(+0.00%) |
Jun 15, 2005 | 23.20 | 23.80 | 22.99 | 23.68 | 3,288,612 | +0.62(+2.70%) |
Jun 14, 2005 | 23.43 | 23.66 | 22.81 | 23.06 | 4,589,215 | -0.36(-1.54%) |
Jun 13, 2005 | 23.00 | 23.49 | 22.98 | 23.42 | 2,394,079 | +0.08(+0.35%) |
Jun 10, 2005 | 23.59 | 23.71 | 22.95 | 23.34 | 4,552,084 | -0.16(-0.66%) |
Jun 09, 2005 | 23.13 | 23.54 | 22.91 | 23.49 | 4,073,373 | +0.66(+2.87%) |
Jun 08, 2005 | 22.23 | 23.19 | 22.16 | 22.84 | 4,358,950 | +0.63(+2.85%) |
Jun 07, 2005 | 22.57 | 22.79 | 22.11 | 22.20 | 3,100,182 | -0.21(-0.95%) |
Jun 06, 2005 | 22.78 | 22.85 | 22.20 | 22.42 | 3,310,363 | -0.11(-0.47%) |
Jun 03, 2005 | 22.00 | 22.78 | 21.99 | 22.52 | 3,844,091 | +0.49(+2.23%) |
Jun 02, 2005 | 21.94 | 22.11 | 21.51 | 22.03 | 2,895,472 | +0.08(+0.37%) |