Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2005 | 24.40 | 24.49 | 24.18 | 24.42 | 29,335,448 | +0.01(+0.06%) |
Sep 29, 2005 | 24.15 | 24.48 | 23.99 | 24.40 | 30,447,946 | +0.12(+0.48%) |
Sep 28, 2005 | 24.43 | 24.44 | 24.12 | 24.29 | 23,143,902 | -0.11(-0.45%) |
Sep 27, 2005 | 24.27 | 24.54 | 24.09 | 24.40 | 30,089,706 | +0.27(+1.11%) |
Sep 26, 2005 | 24.35 | 24.38 | 24.03 | 24.13 | 26,873,556 | -0.09(-0.39%) |
Sep 23, 2005 | 24.22 | 24.35 | 24.12 | 24.22 | 21,552,374 | +0.07(+0.30%) |
Sep 22, 2005 | 24.15 | 24.32 | 24.05 | 24.15 | 29,969,328 | -0.18(-0.75%) |
Sep 21, 2005 | 24.54 | 24.47 | 24.29 | 24.33 | 30,065,714 | -0.21(-0.86%) |
Sep 20, 2005 | 24.54 | 24.82 | 24.48 | 24.54 | 26,318,272 | -0.15(-0.62%) |
Sep 19, 2005 | 25.00 | 24.90 | 24.58 | 24.69 | 32,642,192 | -0.30(-1.22%) |
Sep 16, 2005 | 25.03 | 25.08 | 24.82 | 25.00 | 55,319,472 | +0.07(+0.26%) |
Sep 15, 2005 | 24.71 | 24.95 | 24.71 | 24.93 | 16,859,558 | +0.24(+0.97%) |
Sep 14, 2005 | 24.85 | 24.96 | 24.66 | 24.69 | 23,215,880 | -0.17(-0.67%) |
Sep 13, 2005 | 24.91 | 24.98 | 24.70 | 24.86 | 29,282,912 | -0.11(-0.44%) |
Sep 12, 2005 | 24.66 | 25.04 | 24.65 | 24.97 | 33,125,772 | +0.33(+1.32%) |
Sep 09, 2005 | 24.61 | 24.82 | 24.58 | 24.64 | 26,816,884 | +0.09(+0.38%) |
Sep 08, 2005 | 24.66 | 24.66 | 24.46 | 24.55 | 24,606,504 | -0.12(-0.47%) |
Sep 07, 2005 | 24.58 | 24.69 | 24.43 | 24.66 | 30,216,704 | +0.05(+0.21%) |
Sep 06, 2005 | 24.26 | 24.64 | 24.26 | 24.61 | 36,772,416 | +0.44(+1.83%) |
Sep 02, 2005 | 24.17 | 24.27 | 24.08 | 24.17 | 27,761,294 | +0.14(+0.57%) |
Sep 01, 2005 | 24.24 | 24.32 | 23.93 | 24.03 | 37,050,680 | -0.34(-1.40%) |
Aug 31, 2005 | 24.08 | 24.43 | 23.90 | 24.37 | 37,404,644 | +0.27(+1.11%) |
Aug 30, 2005 | 24.29 | 24.34 | 23.82 | 24.11 | 36,921,888 | -0.26(-1.07%) |
Aug 29, 2005 | 24.06 | 24.38 | 24.00 | 24.37 | 25,377,172 | +0.16(+0.66%) |
Aug 26, 2005 | 24.21 | 24.33 | 24.16 | 24.21 | 24,075,626 | -0.09(-0.36%) |
Aug 25, 2005 | 24.29 | 24.38 | 24.23 | 24.29 | 22,500,368 | -0.03(-0.12%) |
Aug 24, 2005 | 24.60 | 24.73 | 24.32 | 24.32 | 26,143,290 | -0.31(-1.27%) |
Aug 23, 2005 | 24.66 | 24.72 | 24.50 | 24.64 | 21,169,314 | +0.00(+0.00%) |
Aug 22, 2005 | 24.71 | 24.83 | 24.53 | 24.64 | 18,741,344 | +0.01(+0.06%) |
Aug 19, 2005 | 24.72 | 24.85 | 24.56 | 24.62 | 18,716,110 | -0.03(-0.12%) |
Aug 18, 2005 | 24.69 | 24.86 | 24.61 | 24.65 | 18,809,324 | -0.08(-0.32%) |
Aug 17, 2005 | 24.57 | 24.93 | 24.56 | 24.73 | 21,684,196 | +0.16(+0.65%) |
Aug 16, 2005 | 24.74 | 24.80 | 24.56 | 24.57 | 22,905,352 | -0.24(-0.96%) |
Aug 15, 2005 | 24.74 | 24.85 | 24.67 | 24.81 | 18,860,068 | -0.03(-0.12%) |
Aug 12, 2005 | 24.89 | 25.06 | 24.82 | 24.84 | 23,713,526 | -0.19(-0.75%) |
Aug 11, 2005 | 24.67 | 25.03 | 24.62 | 25.03 | 29,283,188 | +0.46(+1.86%) |
Aug 10, 2005 | 24.87 | 25.01 | 24.56 | 24.57 | 28,693,706 | -0.19(-0.76%) |
Aug 09, 2005 | 24.64 | 24.86 | 24.58 | 24.76 | 24,149,398 | +0.28(+1.13%) |
Aug 08, 2005 | 24.55 | 24.64 | 24.44 | 24.48 | 19,553,932 | -0.04(-0.15%) |
Aug 05, 2005 | 24.55 | 24.66 | 24.48 | 24.52 | 25,731,412 | -0.15(-0.59%) |
Aug 04, 2005 | 24.77 | 24.82 | 24.65 | 24.66 | 25,945,692 | -0.14(-0.58%) |
Aug 03, 2005 | 24.85 | 24.94 | 24.72 | 24.81 | 24,705,370 | -0.03(-0.12%) |
Aug 02, 2005 | 24.84 | 25.06 | 24.80 | 24.84 | 26,490,084 | +0.00(+0.00%) |
Aug 01, 2005 | 25.07 | 25.11 | 24.81 | 24.84 | 26,596,672 | -0.18(-0.72%) |
Jul 29, 2005 | 25.24 | 25.32 | 25.01 | 25.02 | 27,213,732 | -0.28(-1.09%) |
Jul 28, 2005 | 25.30 | 25.42 | 25.24 | 25.30 | 22,416,118 | +0.06(+0.23%) |
Jul 27, 2005 | 25.17 | 25.25 | 25.13 | 25.24 | 23,015,388 | +0.07(+0.29%) |
Jul 26, 2005 | 25.26 | 25.46 | 25.16 | 25.16 | 22,607,234 | -0.05(-0.20%) |
Jul 25, 2005 | 25.53 | 25.53 | 25.16 | 25.22 | 25,002,662 | -0.22(-0.86%) |
Jul 22, 2005 | 25.56 | 25.56 | 25.29 | 25.43 | 20,808,042 | +0.05(+0.20%) |
Jul 21, 2005 | 25.51 | 25.64 | 25.38 | 25.38 | 22,466,310 | -0.22(-0.85%) |
Jul 20, 2005 | 25.62 | 25.65 | 25.41 | 25.60 | 25,473,282 | -0.02(-0.08%) |
Jul 19, 2005 | 25.64 | 25.71 | 25.46 | 25.62 | 30,566,118 | +0.09(+0.37%) |
Jul 18, 2005 | 25.66 | 25.74 | 25.49 | 25.53 | 23,993,030 | -0.24(-0.93%) |
Jul 15, 2005 | 25.63 | 25.91 | 25.35 | 25.77 | 62,514,996 | -0.07(-0.28%) |
Jul 14, 2005 | 25.67 | 25.95 | 25.56 | 25.84 | 39,508,984 | +0.33(+1.28%) |
Jul 13, 2005 | 25.45 | 25.60 | 25.43 | 25.51 | 25,009,970 | +0.06(+0.23%) |
Jul 12, 2005 | 25.42 | 25.56 | 25.35 | 25.45 | 24,257,504 | -0.01(-0.03%) |
Jul 11, 2005 | 25.52 | 25.69 | 25.43 | 25.46 | 27,023,442 | +0.09(+0.34%) |
Jul 08, 2005 | 24.93 | 25.47 | 24.91 | 25.38 | 41,756,180 | +0.59(+2.37%) |
Jul 07, 2005 | 24.79 | 24.95 | 24.61 | 24.79 | 42,985,196 | -0.10(-0.41%) |
Jul 06, 2005 | 25.06 | 25.16 | 24.86 | 24.89 | 29,239,614 | -0.29(-1.15%) |
Jul 05, 2005 | 25.11 | 25.31 | 25.02 | 25.18 | 36,604,604 | -0.01(-0.06%) |