Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.95 | 27.36 | 26.85 | 27.03 | 4,952,489 | +0.25(+0.95%) |
Sep 29, 2005 | 26.70 | 26.82 | 26.08 | 26.78 | 5,898,834 | -0.01(-0.02%) |
Sep 28, 2005 | 27.19 | 27.36 | 26.60 | 26.78 | 7,468,347 | -0.40(-1.46%) |
Sep 27, 2005 | 27.29 | 27.36 | 26.82 | 27.18 | 6,755,005 | +0.07(+0.25%) |
Sep 26, 2005 | 27.01 | 27.32 | 26.70 | 27.11 | 11,246,963 | +0.46(+1.72%) |
Sep 23, 2005 | 26.75 | 27.29 | 26.21 | 26.65 | 10,811,390 | +0.45(+1.71%) |
Sep 22, 2005 | 26.21 | 26.39 | 25.26 | 26.21 | 9,810,136 | +0.75(+2.93%) |
Sep 21, 2005 | 25.78 | 25.83 | 25.09 | 25.46 | 12,480,416 | -0.32(-1.23%) |
Sep 20, 2005 | 26.75 | 26.83 | 25.67 | 25.78 | 13,887,132 | -0.45(-1.73%) |
Sep 19, 2005 | 27.44 | 27.55 | 26.04 | 26.23 | 13,871,995 | -1.20(-4.37%) |
Sep 16, 2005 | 27.52 | 27.76 | 27.42 | 27.43 | 12,179,460 | -0.08(-0.29%) |
Sep 15, 2005 | 27.93 | 28.10 | 27.38 | 27.51 | 8,082,497 | -0.35(-1.25%) |
Sep 14, 2005 | 28.14 | 28.29 | 27.79 | 27.86 | 19,052,496 | +0.04(+0.16%) |
Sep 13, 2005 | 28.82 | 29.14 | 27.74 | 27.82 | 46,984,404 | -3.46(-11.06%) |
Sep 12, 2005 | 30.26 | 31.46 | 29.82 | 31.27 | 13,137,721 | +0.97(+3.22%) |
Sep 09, 2005 | 30.12 | 30.36 | 29.83 | 30.30 | 7,012,645 | +0.60(+2.03%) |
Sep 08, 2005 | 29.59 | 30.22 | 29.47 | 29.70 | 7,061,919 | +0.04(+0.13%) |
Sep 07, 2005 | 29.37 | 30.08 | 29.32 | 29.66 | 6,658,390 | +0.34(+1.17%) |
Sep 06, 2005 | 28.79 | 29.45 | 28.78 | 29.32 | 5,614,464 | +0.68(+2.36%) |
Sep 02, 2005 | 29.19 | 29.35 | 28.58 | 28.64 | 4,033,036 | -0.53(-1.83%) |
Sep 01, 2005 | 29.50 | 29.60 | 28.42 | 29.18 | 7,887,334 | -0.42(-1.43%) |
Aug 31, 2005 | 29.00 | 29.64 | 28.89 | 29.60 | 8,887,784 | +0.57(+1.95%) |
Aug 30, 2005 | 28.69 | 29.08 | 28.30 | 29.03 | 8,800,669 | +0.25(+0.86%) |
Aug 29, 2005 | 28.56 | 29.00 | 27.99 | 28.78 | 8,480,712 | +0.21(+0.74%) |
Aug 26, 2005 | 29.04 | 29.16 | 28.29 | 28.57 | 5,159,890 | -0.46(-1.58%) |
Aug 25, 2005 | 28.32 | 29.13 | 28.32 | 29.03 | 8,808,076 | +0.81(+2.88%) |
Aug 24, 2005 | 29.18 | 29.21 | 28.13 | 28.22 | 11,158,238 | -0.95(-3.26%) |
Aug 23, 2005 | 29.47 | 29.61 | 28.97 | 29.17 | 7,376,723 | -0.30(-1.01%) |
Aug 22, 2005 | 29.67 | 29.91 | 29.18 | 29.47 | 6,909,267 | -0.12(-0.42%) |
Aug 19, 2005 | 30.31 | 30.32 | 29.55 | 29.59 | 7,951,744 | -0.65(-2.16%) |
Aug 18, 2005 | 30.33 | 30.39 | 29.87 | 30.24 | 6,101,082 | -0.24(-0.79%) |
Aug 17, 2005 | 30.44 | 30.88 | 30.44 | 30.49 | 4,906,436 | -0.01(-0.02%) |
Aug 16, 2005 | 31.30 | 31.33 | 30.45 | 30.49 | 6,638,262 | -0.90(-2.87%) |
Aug 15, 2005 | 30.82 | 31.59 | 30.59 | 31.39 | 6,789,787 | +0.58(+1.89%) |
Aug 12, 2005 | 30.17 | 30.90 | 29.72 | 30.81 | 6,577,716 | +0.58(+1.91%) |
Aug 11, 2005 | 30.57 | 30.78 | 30.01 | 30.23 | 8,247,225 | -0.34(-1.12%) |
Aug 10, 2005 | 31.11 | 31.42 | 30.47 | 30.57 | 5,795,939 | -0.35(-1.14%) |
Aug 09, 2005 | 30.74 | 31.28 | 30.73 | 30.93 | 6,569,665 | +0.30(+0.99%) |
Aug 08, 2005 | 31.52 | 31.85 | 30.55 | 30.62 | 5,870,816 | -0.68(-2.16%) |
Aug 05, 2005 | 31.81 | 31.98 | 31.16 | 31.30 | 4,762,319 | -0.52(-1.62%) |
Aug 04, 2005 | 32.21 | 32.21 | 31.55 | 31.81 | 5,150,550 | +10.34(+48.12%) |
Aug 03, 2005 | 21.31 | 21.56 | 21.29 | 21.48 | 3,915,569 | +0.17(+0.82%) |
Aug 02, 2005 | 21.44 | 21.47 | 21.27 | 21.31 | 5,552,471 | -0.14(-0.63%) |
Aug 01, 2005 | 21.27 | 21.51 | 21.26 | 21.44 | 6,045,450 | +0.30(+1.41%) |
Jul 29, 2005 | 21.58 | 21.69 | 21.11 | 21.14 | 6,938,415 | -0.52(-2.38%) |
Jul 28, 2005 | 21.51 | 22.01 | 21.48 | 21.66 | 13,703,165 | +0.16(+0.74%) |
Jul 27, 2005 | 20.81 | 21.53 | 20.76 | 21.50 | 12,029,067 | +0.83(+4.01%) |
Jul 26, 2005 | 20.42 | 20.70 | 20.30 | 20.67 | 5,866,470 | +0.35(+1.74%) |
Jul 25, 2005 | 20.70 | 20.88 | 20.29 | 20.32 | 6,466,692 | -0.36(-1.74%) |
Jul 22, 2005 | 20.39 | 20.73 | 20.33 | 20.68 | 4,775,203 | +0.29(+1.41%) |
Jul 21, 2005 | 20.80 | 20.84 | 20.25 | 20.39 | 8,019,539 | -0.53(-2.53%) |
Jul 20, 2005 | 20.95 | 21.00 | 20.77 | 20.92 | 5,997,142 | -0.16(-0.77%) |
Jul 19, 2005 | 20.91 | 21.14 | 20.78 | 21.08 | 7,442,263 | +0.18(+0.86%) |
Jul 18, 2005 | 20.85 | 21.10 | 20.78 | 20.90 | 5,680,969 | -0.04(-0.21%) |
Jul 15, 2005 | 20.70 | 20.95 | 20.51 | 20.95 | 6,089,651 | +0.25(+1.19%) |
Jul 14, 2005 | 20.71 | 20.97 | 20.54 | 20.70 | 6,820,303 | +0.17(+0.81%) |
Jul 13, 2005 | 20.59 | 20.69 | 20.43 | 20.54 | 8,461,311 | -0.08(-0.39%) |
Jul 12, 2005 | 20.32 | 20.87 | 20.32 | 20.62 | 15,513,733 | +0.30(+1.45%) |
Jul 11, 2005 | 20.02 | 20.34 | 20.02 | 20.32 | 7,626,315 | +0.23(+1.17%) |
Jul 08, 2005 | 19.48 | 20.11 | 19.38 | 20.09 | 7,248,550 | +0.61(+3.12%) |
Jul 07, 2005 | 19.39 | 19.72 | 19.33 | 19.48 | 5,736,282 | -0.06(-0.31%) |
Jul 06, 2005 | 19.47 | 19.61 | 19.42 | 19.54 | 6,524,419 | +0.01(+0.04%) |
Jul 05, 2005 | 18.96 | 19.57 | 18.91 | 19.53 | 6,054,145 | +0.55(+2.88%) |