Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 27.18 | 27.54 | 27.16 | 27.50 | 21,305,914 | +0.02(+0.08%) |
Sep 29, 2005 | 27.48 | 27.59 | 27.09 | 27.48 | 18,198,192 | +0.07(+0.24%) |
Sep 28, 2005 | 27.42 | 27.62 | 27.21 | 27.41 | 21,165,202 | -0.01(-0.03%) |
Sep 27, 2005 | 27.05 | 27.52 | 27.05 | 27.42 | 18,847,878 | +0.36(+1.34%) |
Sep 26, 2005 | 26.90 | 27.15 | 26.86 | 27.06 | 19,561,354 | +0.23(+0.85%) |
Sep 23, 2005 | 26.83 | 27.04 | 26.64 | 26.83 | 14,075,738 | +0.00(+0.00%) |
Sep 22, 2005 | 26.83 | 26.89 | 26.42 | 26.83 | 12,524,156 | +0.10(+0.39%) |
Sep 21, 2005 | 27.01 | 27.16 | 26.70 | 26.73 | 16,630,529 | -0.46(-1.69%) |
Sep 20, 2005 | 27.37 | 27.42 | 26.96 | 27.18 | 19,936,586 | -0.04(-0.16%) |
Sep 19, 2005 | 27.24 | 27.51 | 27.16 | 27.23 | 22,022,874 | -0.06(-0.22%) |
Sep 16, 2005 | 27.12 | 27.29 | 27.05 | 27.29 | 31,773,800 | +0.33(+1.23%) |
Sep 15, 2005 | 27.14 | 27.23 | 26.85 | 26.96 | 21,989,906 | +0.23(+0.87%) |
Sep 14, 2005 | 26.53 | 27.05 | 26.52 | 26.73 | 34,668,444 | +0.23(+0.86%) |
Sep 13, 2005 | 26.96 | 26.97 | 26.43 | 26.50 | 29,505,526 | -0.60(-2.22%) |
Sep 12, 2005 | 27.14 | 27.31 | 26.93 | 27.10 | 23,610,370 | -0.01(-0.04%) |
Sep 09, 2005 | 27.18 | 27.37 | 27.07 | 27.11 | 39,686,628 | +0.04(+0.17%) |
Sep 08, 2005 | 26.79 | 27.14 | 26.70 | 27.06 | 29,766,848 | +0.55(+2.08%) |
Sep 07, 2005 | 26.39 | 26.58 | 26.20 | 26.51 | 18,895,854 | +0.14(+0.52%) |
Sep 06, 2005 | 26.21 | 26.45 | 26.15 | 26.37 | 14,688,974 | +0.24(+0.90%) |
Sep 02, 2005 | 26.26 | 26.32 | 26.04 | 26.14 | 12,799,683 | +0.00(+0.01%) |
Sep 01, 2005 | 26.38 | 26.46 | 26.11 | 26.14 | 18,133,062 | -0.24(-0.92%) |
Aug 31, 2005 | 26.08 | 26.43 | 25.96 | 26.38 | 21,735,018 | +0.30(+1.14%) |
Aug 30, 2005 | 25.98 | 26.10 | 25.79 | 26.08 | 18,216,418 | +0.12(+0.47%) |
Aug 29, 2005 | 25.93 | 26.07 | 25.76 | 25.96 | 10,058,349 | +0.03(+0.13%) |
Aug 26, 2005 | 26.00 | 26.15 | 25.88 | 25.92 | 15,593,550 | -0.16(-0.61%) |
Aug 25, 2005 | 25.93 | 26.23 | 25.77 | 26.08 | 20,024,766 | +0.11(+0.43%) |
Aug 24, 2005 | 26.04 | 26.20 | 25.95 | 25.97 | 20,902,808 | -0.03(-0.13%) |
Aug 23, 2005 | 26.02 | 26.13 | 25.99 | 26.01 | 14,297,929 | +0.01(+0.03%) |
Aug 22, 2005 | 26.11 | 26.17 | 25.93 | 26.00 | 19,573,952 | -0.11(-0.41%) |
Aug 19, 2005 | 26.26 | 26.27 | 25.96 | 26.11 | 31,695,806 | -0.16(-0.60%) |
Aug 18, 2005 | 25.32 | 26.54 | 25.17 | 26.26 | 75,297,704 | +0.94(+3.73%) |
Aug 17, 2005 | 25.14 | 25.37 | 25.03 | 25.32 | 15,645,278 | +0.18(+0.73%) |
Aug 16, 2005 | 25.07 | 25.22 | 24.98 | 25.14 | 22,127,134 | +0.13(+0.52%) |
Aug 15, 2005 | 24.87 | 25.05 | 24.84 | 25.01 | 6,369,019 | +0.07(+0.27%) |
Aug 12, 2005 | 25.05 | 25.13 | 24.83 | 24.94 | 7,664,371 | -0.23(-0.92%) |
Aug 11, 2005 | 24.97 | 25.18 | 24.89 | 25.17 | 9,746,370 | +0.20(+0.79%) |
Aug 10, 2005 | 24.83 | 25.14 | 24.83 | 24.97 | 12,635,385 | +0.20(+0.80%) |
Aug 09, 2005 | 24.80 | 24.89 | 24.64 | 24.77 | 11,644,506 | +0.09(+0.38%) |
Aug 08, 2005 | 24.77 | 24.90 | 24.68 | 24.68 | 10,821,677 | -0.07(-0.27%) |
Aug 05, 2005 | 25.00 | 25.20 | 24.71 | 24.75 | 11,920,033 | -0.46(-1.81%) |
Aug 04, 2005 | 25.11 | 25.34 | 25.05 | 25.20 | 11,657,639 | +0.02(+0.07%) |
Aug 03, 2005 | 24.85 | 25.20 | 24.77 | 25.18 | 13,396,569 | +0.21(+0.82%) |
Aug 02, 2005 | 24.78 | 25.07 | 24.77 | 24.98 | 9,850,631 | +0.20(+0.80%) |
Aug 01, 2005 | 25.05 | 25.15 | 24.76 | 24.78 | 14,452,578 | -0.20(-0.81%) |
Jul 29, 2005 | 25.05 | 25.47 | 24.98 | 24.98 | 15,083,235 | -0.06(-0.22%) |
Jul 28, 2005 | 24.85 | 25.05 | 24.83 | 25.04 | 13,973,085 | +0.21(+0.84%) |
Jul 27, 2005 | 25.00 | 25.00 | 24.71 | 24.83 | 10,932,102 | +0.06(+0.24%) |
Jul 26, 2005 | 24.84 | 25.00 | 24.71 | 24.77 | 12,106,845 | +0.06(+0.23%) |
Jul 25, 2005 | 24.77 | 24.81 | 24.65 | 24.71 | 8,250,001 | -0.10(-0.42%) |
Jul 22, 2005 | 24.55 | 24.83 | 24.52 | 24.82 | 11,314,838 | +0.27(+1.09%) |
Jul 21, 2005 | 24.72 | 24.77 | 24.48 | 24.55 | 11,326,899 | -0.17(-0.69%) |
Jul 20, 2005 | 24.14 | 24.75 | 24.14 | 24.72 | 17,721,648 | +0.37(+1.53%) |
Jul 19, 2005 | 24.64 | 24.77 | 24.35 | 24.35 | 17,393,320 | -0.24(-0.99%) |
Jul 18, 2005 | 24.89 | 25.00 | 24.56 | 24.59 | 14,118,622 | -0.28(-1.11%) |
Jul 15, 2005 | 24.86 | 24.90 | 24.74 | 24.87 | 9,386,952 | +0.01(+0.03%) |
Jul 14, 2005 | 24.77 | 25.00 | 24.62 | 24.86 | 17,424,144 | +0.30(+1.22%) |
Jul 13, 2005 | 24.43 | 24.66 | 24.37 | 24.56 | 17,318,810 | +0.28(+1.17%) |
Jul 12, 2005 | 24.62 | 24.62 | 24.28 | 24.28 | 22,056,108 | -0.28(-1.15%) |
Jul 11, 2005 | 24.37 | 24.66 | 24.10 | 24.56 | 16,676,628 | +0.36(+1.48%) |
Jul 08, 2005 | 23.92 | 24.25 | 23.92 | 24.20 | 17,056,684 | +0.25(+1.04%) |
Jul 07, 2005 | 23.95 | 24.10 | 23.73 | 23.95 | 20,204,608 | -0.16(-0.65%) |
Jul 06, 2005 | 24.23 | 24.34 | 24.06 | 24.11 | 13,667,004 | -0.16(-0.66%) |
Jul 05, 2005 | 24.25 | 24.31 | 24.09 | 24.27 | 16,365,454 | +0.01(+0.03%) |