Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 26.93 | 27.33 | 26.83 | 27.01 | 4,956,524 | +0.25(+0.95%) |
Sep 29, 2005 | 26.68 | 26.80 | 26.06 | 26.76 | 5,903,640 | -0.01(-0.02%) |
Sep 28, 2005 | 27.17 | 27.34 | 26.58 | 26.76 | 7,474,431 | -0.40(-1.46%) |
Sep 27, 2005 | 27.27 | 27.34 | 26.79 | 27.16 | 6,760,508 | +0.07(+0.25%) |
Sep 26, 2005 | 26.99 | 27.30 | 26.68 | 27.09 | 11,256,126 | +0.46(+1.72%) |
Sep 23, 2005 | 26.73 | 27.27 | 26.19 | 26.63 | 10,820,198 | +0.45(+1.71%) |
Sep 22, 2005 | 26.19 | 26.37 | 25.24 | 26.19 | 9,818,128 | +0.74(+2.93%) |
Sep 21, 2005 | 25.76 | 25.81 | 25.07 | 25.44 | 12,490,583 | -0.32(-1.23%) |
Sep 20, 2005 | 26.73 | 26.81 | 25.65 | 25.76 | 13,898,445 | -0.45(-1.73%) |
Sep 19, 2005 | 27.41 | 27.53 | 26.02 | 26.21 | 13,883,296 | -1.20(-4.37%) |
Sep 16, 2005 | 27.50 | 27.74 | 27.40 | 27.41 | 12,189,382 | -0.08(-0.29%) |
Sep 15, 2005 | 27.91 | 28.08 | 27.36 | 27.49 | 8,089,081 | -0.35(-1.25%) |
Sep 14, 2005 | 28.12 | 28.27 | 27.77 | 27.84 | 19,068,018 | +0.04(+0.16%) |
Sep 13, 2005 | 28.80 | 29.12 | 27.72 | 27.79 | 47,022,680 | -3.46(-11.06%) |
Sep 12, 2005 | 30.23 | 31.44 | 29.79 | 31.25 | 13,148,423 | +0.97(+3.22%) |
Sep 09, 2005 | 30.09 | 30.33 | 29.80 | 30.27 | 7,018,358 | +0.60(+2.03%) |
Sep 08, 2005 | 29.56 | 30.19 | 29.44 | 29.67 | 7,067,672 | +0.04(+0.13%) |
Sep 07, 2005 | 29.34 | 30.05 | 29.30 | 29.64 | 6,663,814 | +0.34(+1.17%) |
Sep 06, 2005 | 28.77 | 29.42 | 28.75 | 29.29 | 5,619,038 | +0.68(+2.36%) |
Sep 02, 2005 | 29.17 | 29.33 | 28.56 | 28.62 | 4,036,321 | -0.53(-1.83%) |
Sep 01, 2005 | 29.47 | 29.57 | 28.39 | 29.15 | 7,893,759 | -0.42(-1.43%) |
Aug 31, 2005 | 28.98 | 29.62 | 28.87 | 29.57 | 8,895,024 | +0.56(+1.95%) |
Aug 30, 2005 | 28.67 | 29.06 | 28.28 | 29.01 | 8,807,838 | +0.25(+0.86%) |
Aug 29, 2005 | 28.54 | 28.97 | 27.97 | 28.76 | 8,487,621 | +0.21(+0.74%) |
Aug 26, 2005 | 29.02 | 29.14 | 28.27 | 28.55 | 5,164,093 | -0.46(-1.58%) |
Aug 25, 2005 | 28.30 | 29.10 | 28.30 | 29.01 | 8,815,252 | +0.81(+2.88%) |
Aug 24, 2005 | 29.15 | 29.18 | 28.11 | 28.20 | 11,167,328 | -0.95(-3.26%) |
Aug 23, 2005 | 29.44 | 29.59 | 28.95 | 29.15 | 7,382,733 | -0.30(-1.01%) |
Aug 22, 2005 | 29.65 | 29.89 | 29.16 | 29.44 | 6,914,896 | -0.12(-0.42%) |
Aug 19, 2005 | 30.29 | 30.30 | 29.53 | 29.57 | 7,958,222 | -0.65(-2.16%) |
Aug 18, 2005 | 30.31 | 30.36 | 29.85 | 30.22 | 6,106,052 | -0.24(-0.79%) |
Aug 17, 2005 | 30.41 | 30.86 | 30.41 | 30.46 | 4,910,433 | -0.01(-0.02%) |
Aug 16, 2005 | 31.27 | 31.30 | 30.42 | 30.47 | 6,643,670 | -0.90(-2.87%) |
Aug 15, 2005 | 30.79 | 31.57 | 30.57 | 31.37 | 6,795,318 | +0.58(+1.89%) |
Aug 12, 2005 | 30.14 | 30.87 | 29.70 | 30.78 | 6,583,075 | +0.58(+1.91%) |
Aug 11, 2005 | 30.54 | 30.75 | 29.98 | 30.21 | 8,253,944 | -0.34(-1.12%) |
Aug 10, 2005 | 31.09 | 31.39 | 30.44 | 30.55 | 5,800,661 | -0.35(-1.14%) |
Aug 09, 2005 | 30.72 | 31.26 | 30.71 | 30.90 | 6,575,017 | +0.30(+0.99%) |
Aug 08, 2005 | 31.49 | 31.83 | 30.52 | 30.60 | 5,875,599 | -0.68(-2.16%) |
Aug 05, 2005 | 31.79 | 31.96 | 31.14 | 31.27 | 4,766,198 | -0.52(-1.62%) |
Aug 04, 2005 | 32.19 | 32.19 | 31.52 | 31.79 | 5,154,746 | +10.33(+48.12%) |
Aug 03, 2005 | 21.29 | 21.54 | 21.27 | 21.46 | 3,918,759 | +0.17(+0.82%) |
Aug 02, 2005 | 21.42 | 21.46 | 21.25 | 21.29 | 5,556,994 | -0.14(-0.63%) |
Aug 01, 2005 | 21.25 | 21.49 | 21.24 | 21.42 | 6,050,374 | +0.30(+1.41%) |
Jul 29, 2005 | 21.57 | 21.68 | 21.10 | 21.13 | 6,944,067 | -0.52(-2.38%) |
Jul 28, 2005 | 21.49 | 21.99 | 21.46 | 21.64 | 13,714,328 | +0.16(+0.74%) |
Jul 27, 2005 | 20.79 | 21.51 | 20.74 | 21.48 | 12,038,865 | +0.83(+4.01%) |
Jul 26, 2005 | 20.41 | 20.68 | 20.28 | 20.65 | 5,871,249 | +0.35(+1.74%) |
Jul 25, 2005 | 20.68 | 20.86 | 20.28 | 20.30 | 6,471,960 | -0.36(-1.74%) |
Jul 22, 2005 | 20.37 | 20.71 | 20.31 | 20.66 | 4,779,092 | +0.29(+1.41%) |
Jul 21, 2005 | 20.79 | 20.82 | 20.23 | 20.37 | 8,026,071 | -0.53(-2.53%) |
Jul 20, 2005 | 20.93 | 20.99 | 20.75 | 20.90 | 6,002,028 | -0.16(-0.77%) |
Jul 19, 2005 | 20.89 | 21.12 | 20.76 | 21.06 | 7,448,326 | +0.18(+0.86%) |
Jul 18, 2005 | 20.84 | 21.08 | 20.77 | 20.89 | 5,685,597 | -0.04(-0.21%) |
Jul 15, 2005 | 20.69 | 20.93 | 20.49 | 20.93 | 6,094,612 | +0.25(+1.19%) |
Jul 14, 2005 | 20.70 | 20.95 | 20.53 | 20.68 | 6,825,859 | +0.17(+0.81%) |
Jul 13, 2005 | 20.57 | 20.68 | 20.41 | 20.52 | 8,468,204 | -0.08(-0.39%) |
Jul 12, 2005 | 20.30 | 20.85 | 20.30 | 20.60 | 15,526,370 | +0.29(+1.45%) |
Jul 11, 2005 | 20.01 | 20.32 | 20.00 | 20.30 | 7,632,527 | +0.23(+1.17%) |
Jul 08, 2005 | 19.46 | 20.10 | 19.36 | 20.07 | 7,254,454 | +0.61(+3.12%) |
Jul 07, 2005 | 19.38 | 19.70 | 19.32 | 19.46 | 5,740,954 | -0.06(-0.31%) |
Jul 06, 2005 | 19.46 | 19.59 | 19.40 | 19.52 | 6,529,734 | +0.01(+0.04%) |
Jul 05, 2005 | 18.95 | 19.55 | 18.90 | 19.51 | 6,059,077 | +0.55(+2.88%) |